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 29 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 399 229 170 14,702 9,566 5,136 24
AAC AAC TECH (02018) 781 472 309 23,290 10,551 12,739 38
ACC ANHUI CONCH (00914) 385 157 228 29,390 13,958 15,432 29
AIA AIA (01299) 7,582 4,341 3,241 122,741 64,812 57,929 27
AIR AIR CHINA (00753) 1,059 775 284 25,336 9,822 15,514 50
ALB BABA (09988) 86,235 38,020 48,215 2,137,067 839,471 1,297,596 36
ALC ALUMINUM CORP OF CHINA (02600) 1,387 1,024 363 39,557 17,081 22,476 58
ALH ALI HEALTH (00241) 1,128 470 658 54,265 28,267 25,998 58
AMC CAM CSI300 (03188) 270 73 197 17,549 11,996 5,553 29
ANA ANTA SPORTS (02020) 6,424 2,384 4,040 137,911 65,999 71,912 26
BCM BANK OF COMM CO LTD (03328) 862 564 298 17,946 8,244 9,702 110
BEA BANK OF EAST ASIA (00023) 235 200 35 15,824 6,178 9,646 34
BIU BIDU (09888) 23,172 17,577 5,595 876,550 389,388 487,162 36
BLI BILIBILI (09626) 5,209 2,829 2,380 150,910 69,134 81,776 44
BOC BOC HK (HLDGS) LTD (02388) 1,117 678 439 39,035 15,094 23,941 15
BUD BUD APAC (01876) 186 72 114 13,309 4,380 8,929 24
BYA BYD (ADJ-A) (01211) 3,179 16 3,163 31,311 15,195 16,116 37
BYD BYD COMPANY (01211) 44,717 23,243 21,474 610,867 289,328 321,539 39
BYE BYD ELECTRONIC (00285) 2,329 687 1,642 34,847 14,630 20,217 40
CAT CATL (03750) 5,614 2,302 3,312 213,791 69,136 144,655 34
CCC CHINA COMM CONS (01800) 270 155 115 32,882 17,242 15,640 107
CCE CHINA COAL (01898) 148 58 90 17,735 9,566 8,169 43
CDA CHINA CINDA (01359) 10 10 0 4,126 2,595 1,531 124
CGN CGN POWER (01816) 166 76 90 7,665 3,535 4,130 40
CHQ CHINA HONGQIAO (01378) 312 132 180 7,262 3,251 4,011 46
CHT CHINA MOBILE LTD (00941) 16,943 6,425 10,518 202,657 99,091 103,566 26
CHU CHINA UNICOM LTD (00762) 1,807 788 1,019 43,707 24,591 19,116 20
CIT CITIC (00267) 312 248 64 23,706 15,456 8,250 20
CKH CKH HOLDINGS (00001) 3,478 1,619 1,859 55,727 32,706 23,021 30
CKP CK ASSET (01113) 499 238 261 11,543 6,032 5,511 25
CLI CHINA LIFE INSURANCE (02628) 9,591 3,847 5,744 341,257 147,438 193,819 44
CLP CLP HOLDINGS LTD (00002) 749 379 370 16,093 7,360 8,733 17
CMB CM BANK (03968) 3,781 2,927 854 179,827 63,987 115,840 28
CNC CNOOC LTD (00883) 4,562 2,632 1,930 279,261 145,055 134,206 31
COG COUNTRY GARDEN (02007) 132 7 125 18,239 9,033 9,206 428
COL CHINA OVERSEAS (00688) 630 461 169 28,983 14,230 14,753 42
COS COSCO SHIP HOLD (01919) 451 147 304 27,294 10,828 16,466 22
CPA CATHAY PACIFIC AIRWAYS (00293) 1,090 631 459 30,634 11,514 19,120 27
CPC CHINA PETROL & CHEM COR (00386) 6,638 2,518 4,120 243,939 118,081 125,858 41
CPI CPIC (02601) 898 488 410 57,750 28,120 29,630 42
CRC CHINA RAIL CONS (01186) 225 215 10 53,341 41,606 11,735 35
CRG CHINA RAILWAY (00390) 78 0 78 40,763 22,280 18,483 71
CRL CHINA RES LAND (01109) 1,354 194 1,160 73,991 44,665 29,326 31
CRP CHINA RES POWER (00836) 2,942 614 2,328 13,701 7,296 6,405 22
CSA CSOP A50 ETF (02822) 90 68 22 10,171 6,482 3,689 31
CSE CHINA SHENHUA (01088) 1,482 575 907 42,775 15,610 27,165 28
CSP CSPC PHARMA (01093) 7,904 5,495 2,409 146,177 79,160 67,017 48
CTB CITIC BANK (00998) 84 73 11 48,106 23,342 24,764 41
CTC CHINA TELECOM CORP LTD (00728) 3,408 793 2,615 66,420 35,811 30,609 38
CTS CITIC SEC (06030) 2,280 1,457 823 35,745 16,390 19,355 33
DFM DONGFENG GROUP (00489) 306 186 120 33,384 27,117 6,267 49
EVG EVERGRANDE ( NIL) 0 0 0 0 0 01,218
GAC GAC GROUP (02238) 118 52 66 9,456 5,679 3,777 58
GAH GEELY AUTO (00175) 4,279 2,806 1,473 46,217 23,111 23,106 40
GHL XINYI GLASS (00868) 263 36 227 5,906 2,725 3,181 36
GJA HAI CAP. ADJ. (02611) 12 12 0 658 406 252 47
GLI GANFENG LITHIUM (01772) 6,078 2,754 3,324 100,468 57,181 43,287 65
GLX GALAXY ENT (00027) 1,637 481 1,156 41,231 23,676 17,555 35
GWM GWMOTOR (02333) 3,369 1,711 1,658 57,283 26,765 30,518 38
HCF HSCEI ETF (02828) 2,040 1,645 395 34,623 16,723 17,900 22
HDO HAIDILAO (06862) 1,142 594 548 26,991 14,953 12,038 28
HEH POWER ASSETS (00006) 649 328 321 9,056 3,498 5,558 29
HES HAIER SMART HOME (06690) 1,050 228 822 9,822 5,763 4,059 31
HEX HK EXCHANGES & CLEARING (00388) 26,381 12,516 13,865 470,280 249,995 220,285 23
HGN HENGAN INT'L (01044) 193 54 139 4,913 1,918 2,995 29
HKB HSBC HOLDINGS PLC (00005) 13,775 6,345 7,430 564,440 228,444 335,996 17
HKG HONG KONG & CHINA GAS (00003) 1,300 746 554 30,174 12,019 18,155 41
HLD HENDERSON LAND DEV LTD (00012) 808 471 337 10,832 5,294 5,538 27
HNP HUANENG POWER INT INC (00902) 11,361 6,918 4,443 46,356 25,179 21,177 45
HOS HUA HONG SEMI (01347) 1,487 863 624 26,789 14,354 12,435 60
HSB HANG SENG BANK LTD (00011) 710 157 553 28,447 7,639 20,808 4
INB INNOVENT BIO (01801) 594 310 284 19,477 8,175 11,302 40
JDC JD (09618) 24,718 11,190 13,528 496,044 215,726 280,318 32
JDH JD HEALTH (06618) 1,045 359 686 21,579 10,681 10,898 44
JXC JIANGXI COPPER (00358) 9,362 5,586 3,776 44,433 19,016 25,417 89
KDS KINGDEE INT'L (00268) 592 315 277 15,784 7,588 8,196 44
KLE KUNLUN ENERGY (00135) 222 95 127 6,551 2,264 4,287 41
KSO KINGSOFT (03888) 931 414 517 27,465 14,990 12,475 31
KST KUAISHOU (01024) 19,781 10,139 9,642 386,913 198,822 188,091 36
LAU LI AUTO (02015) 5,834 2,982 2,852 268,990 138,982 130,008 42
LEN LENOVO GROUP (00992) 2,615 636 1,979 202,238 97,685 104,553 31
LNI LI NING (02331) 3,134 1,773 1,361 132,191 62,818 69,373 36
LNK LINK REIT (00823) 1,188 395 793 55,501 30,630 24,871 12
MDG MIDEA GROUP (00300) 1,300 827 473 18,165 8,881 9,284 25
MEN MENGNIU DAIRY (02319) 1,918 1,538 380 35,576 18,227 17,349 33
MET MEITUAN DIANPING (03690) 74,345 46,861 27,484 1,884,713 1,074,849 809,864 35
MGM MGM CHINA (02282) 3,128 1,232 1,896 14,532 7,449 7,083 71
MIU XIAOMI (01810) 144,471 98,348 46,123 1,728,633 972,461 756,172 36
MOL CMOC (03993) 220 70 150 3,864 1,381 2,483 54
MSB MINSHENG BANK (01988) 161 97 64 7,581 4,464 3,117 33
MTR MTR CORPORATION LTD (00066) 1,011 198 813 19,972 8,104 11,868 25
NBM CNBM (03323) 1,725 158 1,567 30,769 11,625 19,144 43
NCL NCI (01336) 667 515 152 15,977 6,719 9,258 40
NFU NONGFU SPRING (09633) 917 301 616 10,855 4,714 6,141 30
NTE NTES (09999) 2,467 1,236 1,231 36,134 15,649 20,485 34
NWD NEW WORLD DEV CO LTD (00017) 1,217 356 861 47,380 18,248 29,132 35
ORT NEW ORIENTAL (09901) 397 289 108 5,611 3,284 2,327 30
PAI PING AN INSURANCE LTD (02318) 33,193 15,861 17,332 1,019,047 493,644 525,403 35
PEC PETROCHINA CO LTD (00857) 35,096 17,851 17,245 718,967 327,151 391,816 31
PEN XPENG (09868) 14,191 7,690 6,501 280,330 131,516 148,814 53
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 624
PHT PA GOODDOCTOR (01833) 1,870 678 1,192 39,351 19,519 19,832 53
PIC PICC P&C (02328) 596 170 426 15,490 7,222 8,268 32
PIN PICC GROUP (01339) 55 22 33 7,708 4,070 3,638 41
POP POP MART (09992) 24,311 15,006 9,305 303,639 140,410 163,229 56
SAN SANDS CHINA LTD (01928) 2,863 845 2,018 77,226 32,729 44,497 36
SBO SINO BIOPHARM (01177) 874 54 820 14,275 7,142 7,133 40
SET SENSETIME (00020) 399 325 74 26,903 18,184 8,719 98
SHK SUN HUNG KAI PPT LTD (00016) 1,366 511 855 21,691 8,783 12,908 24
SHL XINYI SOLAR (00968) 2,017 578 1,439 44,599 21,149 23,450 49
SHZ SHENZHOU INTL (02313) 525 224 301 12,251 4,515 7,736 38
SMC SMIC (00981) 7,065 5,097 1,968 81,662 37,637 44,025 50
SNO SUNNY OPT (02382) 2,203 786 1,417 50,120 24,369 25,751 40
SNP SINOPHARM (01099) 862 365 497 10,662 4,685 5,977 22
SUN SUNAC (01918) 755 505 250 26,116 16,099 10,017 129
SWA SWIRE PACIFIC LTD 'A' (00019) 369 162 207 4,353 2,003 2,350 26
TCH TENCENT HOLDINGS LTD (00700) 169,065 92,477 76,588 2,053,947 987,565 1,066,382 19
TIC TECHTRONIC IND (00669) 757 361 396 17,029 10,295 6,734 36
TRF TRACKER FUND OF HK (02800) 1,614 721 893 37,706 19,988 17,718 16
TRP TRIP.COM (09961) 2,032 694 1,338 49,286 19,318 29,968 30
VNK CHINA VANKE (02202) 1,391 609 782 135,294 26,622 108,672 74
WEB WB (09898) 35 0 35 3,050 628 2,422 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 27
WHE WHG (ADJ-C) (00288) 0 0 0 20 5 15 25
WHG WH GROUP (00288) 110 12 98 3,316 1,571 1,745 27
WHL THE WHARF (HLDGS) LTD (00004) 38 30 8 1,233 730 503 33
WWC WANT WANT CHINA (00151) 413 185 228 4,675 1,823 2,852 45
WXB WUXI BIO (02269) 4,066 2,309 1,757 217,897 99,560 118,337 45
XAB ABC ($0.001) (01288) 481 145 336 31,643 12,725 18,918 31
XBC BANK OF CHINA ($0.001) (03988) 21,486 4,657 16,829 899,405 493,876 405,529 19
XCC CCB ($0.001) (00939) 10,524 5,669 4,855 618,842 215,627 403,215 24
XIC ICBC ($0.001) (01398) 12,875 6,400 6,475 551,847 251,444 300,403 30
XPB PSBC ($0.001) (01658) 360 126 234 10,386 5,076 5,310 41
XTA CHINA TOWER ($0.001) (AD(00788) 12 0 12 1,921 1,422 499 20
XTW CHINA TOWER ($0.001) (00788) 2,901 882 2,019 72,033 48,088 23,945 22
YZC YANKUANG ENERGY (01171) 919 487 432 32,215 16,047 16,168 32
ZAO ZA ONLINE (06060) 1,010 539 471 28,512 15,282 13,230 39
ZJM ZIJIN MINING GROUP (02899) 6,537 3,725 2,812 96,966 41,981 54,985 55
ZSH ZHONGSHENG HLDG (00881) 358 217 141 10,426 5,848 4,578 36
TOTAL 1,011,096 541,481 469,615 21,495,014 10,307,193 11,187,821
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29JUN26 700.00 24,411 11.70 24 16.70 13.20 26,690 -2.61 -18.24
P TCH 29JAN26 600.00 21,368 14.60 19 14.60 8.53 37,368 +2.66 +22.28
C TCH 26FEB26 710.00 16,089 1.20 24 2.39 1.80 8,509 -0.47 -28.14
C MIU 30DEC25 31.00 12,036 7.58 0 8.21 8.21 122 -0.66 -8.01
C MIU 30DEC25 19.50 12,000 19.08 0 0.00 0.00 494 -0.65 -3.29
P TCH 30DEC26 700.00 11,000 120.11 24 117.00 110.00 11,153 -0.37 -0.31
P XBC 29JAN26 4.10 10,001 0.004 16 0.012 0.007 10,989 +0.001 +33.333
P MIU 30DEC25 39.00 9,683 0.55 36 1.00 0.10 7,619 +0.18 +48.65
P ALB 30DEC25 140.00 9,158 0.14 36 0.26 0.06 16,970 +0.03 +27.27
P BYD 30DEC25 100.00 8,031 3.05 48 3.18 1.18 15,394 -3.54 -53.72
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P MGM 30DEC25 14.50 0 1.59 0 0.00 0.00 114 +1.58 +15,800.00
P MGM 30DEC25 14.00 38 1.09 0 0.15 0.15 427 +1.08 +10,800.00
P MGM 30DEC25 13.50 92 0.62 73 0.55 0.09 398 +0.61 +6,100.00
P MGM 29JAN26 13.00 126 0.60 37 0.58 0.20 126 +0.59 +5,900.00
P MGM 30DEC25 15.00 0 2.09 0 0.00 0.00 644 +2.05 +5,125.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C MGM 30DEC25 14.00 0 0.01 88 0.00 0.00 48 -1.58 -99.37
C XTA 30DEC25 12.00 0 0.001 31 0.000 0.000 178 -0.117 -99.153
C CAT 30DEC25 520.00 56 0.02 33 1.72 0.28 3,195 -2.24 -99.12
C MGM 30DEC25 14.50 0 0.01 118 0.00 0.00 30 -1.08 -99.08
C XTW 30DEC25 12.00 6 0.001 31 0.029 0.029 3,595 -0.093 -98.936
* 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$ 16.41
30DEC25 8.00 C 0.00 0.00 0.00 8.41 +0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.16 +0.06 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.91 +0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.78 +0.19 767 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.41 +0.07 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.16 +0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.02 +0.18 667 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.70 +0.11 526 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.41 +0.07 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.91 +0.06 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.41 +0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.41 +0.06 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.92 +0.07 119 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30DEC25 15.50 C 0.90 0.90 0.90 0.92 +0.08 62 1 0 -1
30DEC25 16.00 C 0.43 0.43 0.43 0.41 +0.07 0 2 590 0
30DEC25 16.50 C 0.07 0.08 0.05 0.05 +0.01 25 158 2,390 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 614 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 137 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 158 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.70 +0.11 80 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.56 +0.21 113 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.07 +0.22 106 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.57 +0.22 96 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.01 +0.15 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.98 +0.07 15 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.56 +0.05 14 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.27 +0.02 15 0 138 0
29JAN26 17.00 C 0.14 0.14 0.13 0.11 +0.01 15 5 169 -2
29JAN26 17.50 C 0.07 0.07 0.07 0.04 +0.01 16 17 281 +17
29JAN26 18.00 C 0.03 0.03 0.03 0.01 0.00 16 16 132 +16
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.70 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.56 +0.21 78 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.07 +0.20 73 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.57 +0.19 66 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.44 +0.09 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.95 +0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.01 +0.12 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.49 +0.07 10 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.05 +0.06 13 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.67 +0.05 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.39 +0.03 14 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 +0.02 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 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 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.41 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.18 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.93 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.78 +0.19 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.43 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.19 +0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.02 +0.16 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.56 +0.20 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.07 +0.19 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.57 +0.19 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.95 +0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.95 +0.07 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.97 +0.08 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.55 +0.07 12 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.15 +0.06 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.80 +0.05 15 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.53 +0.04 15 0 189 0
30MAR26 17.00 C 0.37 0.37 0.37 0.34 +0.04 16 10 161 +10
30MAR26 17.50 C 0.00 0.00 0.00 0.20 +0.02 16 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.45 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.20 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.02 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.56 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.07 +0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 +0.07 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.77 +0.07 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.41 +0.06 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 +0.06 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 +0.05 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 +0.04 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 +0.02 16 0 190 0
29JUN26 18.00 C 0.33 0.33 0.33 0.32 +0.03 16 10 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.02 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.74 +0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.56 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.07 +0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.09 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.10 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 +0.08 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 +0.08 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 +0.15 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 +0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.71 +0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 +0.02 16 0 76 0
29SEP26 16.50 C 1.09 1.09 1.09 1.09 +0.06 16 10 17 +4
29SEP26 17.00 C 0.00 0.00 0.00 0.86 +0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.68 +0.05 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.03 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.56 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.07 +0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.57 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.09 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 +0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.16 +0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.28 +0.08 9 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.87 +0.07 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 +0.07 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 +0.07 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.86 +0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 +0.06 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.06 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.04 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.05 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.03 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 18 0 40 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 229 9,566 +44
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 579 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 556 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 534 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 512 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 491 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 470 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 450 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 430 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 411 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 375 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 340 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 307 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 274 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 241 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 210 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 181 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 152 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 158 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 250 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 758 0
30DEC25 16.50 P 0.08 0.08 0.08 0.13 -0.08 22 4 64 +4
30DEC25 17.00 P 0.00 0.00 0.00 0.59 -0.09 0 0 10 0
30DEC25 17.50 P 0.00 0.00 0.00 1.12 -0.06 89 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.15 -0.03 168 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.59 -0.09 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.59 -0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.59 -0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.59 -0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.70 +0.02 493 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.70 +0.02 527 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 17 0 65 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 0.00 16 0 130 0
29JAN26 16.00 P 0.10 0.10 0.10 0.13 -0.02 16 30 80 -3
29JAN26 16.50 P 0.33 0.33 0.29 0.34 -0.04 16 21 45 +21
29JAN26 17.00 P 0.00 0.00 0.00 0.68 -0.07 16 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.13 -0.06 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.60 -0.08 21 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.15 -0.03 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.59 -0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.59 -0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.59 -0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.59 -0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.70 +0.02 93 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.70 +0.02 100 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.00 P 0.01 0.01 0.01 0.01 0.00 44 66 96 +66
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 13.50 P 0.01 0.01 0.01 0.01 0.00 24 20 25 +20
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
26FEB26 14.50 P 0.02 0.02 0.02 0.01 0.00 16 1 12 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 -0.01 15 0 107 0
26FEB26 16.00 P 0.00 0.00 0.00 0.21 -0.02 15 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.43 -0.05 15 0 4 0
26FEB26 17.00 P 0.00 0.00 0.00 0.75 -0.07 16 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.16 -0.08 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.64 -0.07 20 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.15 -0.05 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.60 -0.08 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.60 -0.09 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.60 -0.08 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.59 -0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.59 -0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.70 +0.02 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 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 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 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 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 16 0 41 0
30MAR26 14.50 P 0.06 0.06 0.06 0.03 -0.01 16 10 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 -0.02 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.31 -0.03 16 0 312 0
30MAR26 16.50 P 0.00 0.00 0.00 0.53 -0.04 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.84 -0.06 16 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.22 -0.07 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.66 -0.08 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.15 -0.05 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.61 -0.07 22 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.11 -0.08 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.60 -0.09 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.61 -0.07 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.61 -0.07 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.59 -0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.70 +0.02 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.70 +0.02 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 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 0.11 -0.01 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.02 16 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.32 -0.02 16 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 -0.03 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 -0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.01 -0.06 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.36 -0.06 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.75 -0.07 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.19 -0.08 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.67 -0.09 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 -0.10 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 -0.09 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 -0.09 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.61 -0.10 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.59 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.60 -0.10 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.70 +0.01 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.70 +0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 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 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.04 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.17 -0.03 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.49 -0.05 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 -0.06 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.27 -0.06 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.71 -0.08 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.19 -0.09 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 -0.08 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.61 -0.09 23 0 0 0
29SEP26 22.00 P 5.45 5.45 5.45 5.61 -0.10 26 3 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 -0.08 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.09 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.70 +0.01 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.70 +0.01 42 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 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.10 0.10 0.10 0.07 0.00 18 15 15 +15
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 -0.03 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 -0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 -0.05 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.17 -0.04 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.04 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 -0.10 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.05 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 -0.06 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.89 -0.06 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.31 -0.07 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.75 -0.08 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.67 -0.09 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.61 -0.10 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.61 -0.09 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.70 +0.01 34 0 0 0
TOTAL PUT 170 5,136 +124
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$ 38.40
30DEC25 20.00 C 0.00 0.00 0.00 18.40 -0.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.40 -0.21 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.40 -0.21 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.40 -0.21 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.41 -0.33 344 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.40 -0.26 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.50 -0.11 414 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.40 -0.25 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.66 -0.12 426 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.44 -0.18 265 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.40 -0.22 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.58 -0.26 286 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.42 -0.25 162 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.43 -0.18 148 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.40 -0.28 0 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 3.40 -0.22 0 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 2.40 -0.27 0 0 99 0
30DEC25 37.00 C 0.00 0.00 0.00 1.41 -0.33 36 0 70 0
30DEC25 38.00 C 0.93 0.93 0.93 0.55 -0.38 38 1 168 0
30DEC25 39.00 C 0.36 0.65 0.25 0.10 -0.29 38 208 195 -44
30DEC25 40.00 C 0.13 0.15 0.08 0.01 -0.11 41 70 211 -4
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 294 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 432 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 108 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 152 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 146 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 161 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 175 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 189 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 203 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 235 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 266 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 294 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 321 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 347 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 371 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 394 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 416 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 437 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 458 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 477 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 496 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.66 -0.12 71 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.48 -0.22 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.41 -0.53 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.58 -0.26 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.47 -0.32 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.62 -0.41 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.68 -0.44 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.97 -0.21 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.17 -0.29 37 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.42 -0.32 35 0 86 0
29JAN26 38.00 C 2.43 2.43 2.43 1.87 -0.27 36 15 75 +13
29JAN26 39.00 C 1.85 2.06 1.85 1.40 -0.26 36 31 310 +1
29JAN26 40.00 C 1.29 1.29 1.29 1.03 -0.22 36 10 286 -10
29JAN26 41.00 C 0.85 0.85 0.76 0.78 -0.14 38 4 82 +3
29JAN26 42.00 C 0.81 0.81 0.71 0.55 -0.11 38 11 88 +11
29JAN26 43.00 C 0.66 0.66 0.66 0.37 -0.09 37 1 120 0
29JAN26 44.00 C 0.40 0.40 0.40 0.25 -0.07 37 3 89 +1
29JAN26 45.00 C 0.23 0.23 0.23 0.16 -0.05 37 10 112 0
29JAN26 46.00 C 0.25 0.27 0.25 0.10 -0.04 37 7 88 +6
29JAN26 47.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 27 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.66 -0.14 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.64 -0.18 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.61 -0.33 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.79 -0.12 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.80 -0.43 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.02 -0.41 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.18 -0.15 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.43 -0.18 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.94 -0.11 40 0 45 0
26FEB26 37.00 C 3.33 3.33 3.33 3.14 -0.21 37 15 370 +15
26FEB26 38.00 C 0.00 0.00 0.00 2.62 -0.25 37 0 361 0
26FEB26 39.00 C 0.00 0.00 0.00 2.16 -0.23 38 0 68 0
26FEB26 40.00 C 2.15 2.15 1.78 1.78 -0.16 38 4 80 0
26FEB26 41.00 C 0.00 0.00 0.00 1.46 -0.14 39 0 228 0
26FEB26 42.00 C 1.50 1.50 1.30 1.18 -0.14 39 10 107 0
26FEB26 43.00 C 0.00 0.00 0.00 0.94 -0.11 39 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 0.74 -0.09 39 0 66 0
26FEB26 45.00 C 0.85 0.85 0.77 0.57 -0.08 39 2 8 0
26FEB26 46.00 C 0.54 0.54 0.53 0.44 -0.07 39 15 37 0
26FEB26 47.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 18.49 -0.11 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.55 -0.35 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.49 -0.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.54 -0.31 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.61 -0.22 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.57 -0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.57 -0.33 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.66 -0.29 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.66 -0.35 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.89 -0.35 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.84 -0.14 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.30 -0.33 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.35 -0.26 41 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.53 -0.27 40 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.70 -0.51 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.05 -0.33 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.45 -0.50 39 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.94 -0.28 40 0 30 0
30MAR26 38.00 C 3.61 3.61 3.61 3.43 -0.27 40 15 71 -15
30MAR26 39.00 C 0.00 0.00 0.00 2.99 -0.24 40 0 64 0
30MAR26 40.00 C 2.97 2.97 2.97 2.59 -0.18 41 15 46 +15
30MAR26 41.00 C 0.00 0.00 0.00 2.24 -0.17 41 0 182 0
30MAR26 42.00 C 0.00 0.00 0.00 1.94 -0.19 41 0 93 0
30MAR26 43.00 C 0.00 0.00 0.00 1.67 -0.17 42 1 35 +1
30MAR26 44.00 C 0.00 0.00 0.00 1.43 -0.14 42 0 48 0
30MAR26 45.00 C 0.00 0.00 0.00 1.20 -0.14 42 0 38 0
30MAR26 46.00 C 0.00 0.00 0.00 1.01 -0.12 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.84 -0.11 41 0 46 0
30MAR26 48.00 C 0.85 0.85 0.85 0.70 -0.10 41 2 20 +2
30MAR26 49.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.30 -0.05 41 0 189 0
30MAR26 55.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.38 -0.13 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.35 -0.47 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.75 -0.11 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.64 -0.45 40 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.10 -0.30 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.40 -0.17 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.71 -0.19 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.27 -0.04 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.42 -0.12 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.75 -0.30 41 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.39 -0.34 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.92 -0.19 42 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.48 -0.17 42 0 17 0
29JUN26 40.00 C 4.13 4.15 4.13 4.08 -0.16 42 5 81 0
29JUN26 41.00 C 0.00 0.00 0.00 3.71 -0.15 42 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.35 -0.17 42 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.05 -0.16 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.77 -0.15 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.52 -0.12 43 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 2.27 -0.09 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.06 -0.09 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.84 -0.09 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.65 -0.07 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.49 -0.07 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.13 -0.05 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.82 -0.05 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.62 -0.04 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 -0.02 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.01 -0.20 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.49 -0.13 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.65 +0.01 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.05 -0.04 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.23 -0.06 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.83 -0.02 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.27 +0.17 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.65 -0.04 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.15 -0.30 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.50 -0.17 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.28 +0.07 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.70 -0.24 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.31 -0.23 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.94 -0.17 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.60 -0.15 43 0 7 0
29SEP26 43.00 C 4.58 4.58 4.58 4.26 -0.17 43 6 15 0
29SEP26 44.00 C 3.96 3.96 3.96 3.97 -0.18 43 5 19 +5
29SEP26 45.00 C 0.00 0.00 0.00 3.70 -0.16 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.45 -0.16 44 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 3.19 -0.16 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.94 -0.14 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.74 -0.13 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.53 -0.13 43 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 2.07 -0.11 43 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.64 -0.10 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.35 -0.09 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 -0.08 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.90 -0.07 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.06 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.05 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.58 -0.38 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.92 -0.36 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.46 -0.16 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.83 +0.01 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.95 -0.26 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.44 -0.13 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.83 -0.25 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.37 -0.14 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.06 -0.02 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 -0.19 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.05 -0.11 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.59 -0.30 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.26 -0.20 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.89 -0.22 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.55 -0.21 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.23 -0.20 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.93 -0.18 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.65 -0.19 43 0 0 0
30DEC26 46.00 C 4.58 4.58 4.58 4.38 -0.16 43 6 6 +6
30DEC26 47.00 C 0.00 0.00 0.00 4.14 -0.11 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.90 -0.12 43 0 15 0
TOTAL CALL 472 10,551 +6
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 481 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 447 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 415 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 384 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 355 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 326 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 299 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 273 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 248 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 223 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 198 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 174 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 151 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 256 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 388 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 290 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.07 38 0 427 0
30DEC25 38.00 P 0.12 0.12 0.12 0.15 -0.13 38 15 391 0
30DEC25 39.00 P 0.24 0.42 0.24 0.72 -0.02 42 126 164 -111
30DEC25 40.00 P 1.00 1.62 0.96 1.62 +0.16 48 32 391 -26
30DEC25 41.00 P 0.00 0.00 0.00 2.60 +0.15 0 0 143 -1
30DEC25 42.00 P 0.00 0.00 0.00 3.71 +0.31 127 0 0 -88
30DEC25 43.00 P 0.00 0.00 0.00 4.60 +0.07 0 0 18 -57
30DEC25 44.00 P 0.00 0.00 0.00 5.60 +0.20 0 0 38 0
30DEC25 45.00 P 0.00 0.00 0.00 6.69 +0.29 188 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.60 -0.02 0 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.86 +0.45 286 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.62 +0.22 195 0 15 0
30DEC25 49.00 P 0.00 0.00 0.00 10.60 -0.10 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.70 -0.01 286 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.10 +0.20 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.60 +0.20 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.10 +0.20 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.70 +0.29 436 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.10 +0.20 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.60 -0.17 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.10 +0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.70 +0.30 554 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.10 +0.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.60 +0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.10 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.60 +0.19 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 0.00 38 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 0.00 38 0 46 0
29JAN26 33.00 P 0.14 0.14 0.14 0.14 -0.01 37 3 150 0
29JAN26 34.00 P 0.18 0.18 0.18 0.26 +0.01 37 4 114 0
29JAN26 35.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 118 0
29JAN26 36.00 P 0.00 0.00 0.00 0.69 +0.04 38 0 325 0
29JAN26 37.00 P 0.78 1.02 0.77 1.03 +0.03 38 32 528 +2
29JAN26 38.00 P 1.23 1.23 1.23 1.46 +0.09 38 1 384 +1
29JAN26 39.00 P 1.69 1.69 1.69 2.00 +0.12 38 2 589 0
29JAN26 40.00 P 1.99 2.60 1.99 2.60 +0.11 38 24 341 +7
29JAN26 41.00 P 0.00 0.00 0.00 3.33 +0.05 39 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.16 +0.32 40 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.02 +0.20 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.90 +0.25 43 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.89 +0.43 47 0 40 0
29JAN26 46.00 P 6.88 6.88 6.88 7.62 0.00 35 9 22 -9
29JAN26 47.00 P 0.00 0.00 0.00 8.87 +0.45 55 0 0 0
29JAN26 48.00 P 9.30 9.30 9.30 9.62 +0.17 42 10 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.60 -0.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.70 -0.01 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.10 +0.20 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.70 +0.30 72 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.70 +0.19 86 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.10 +0.07 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.60 -0.17 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 0.00 39 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 0.00 39 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.20 0.00 39 0 78 0
26FEB26 32.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 77 0
26FEB26 33.00 P 0.36 0.40 0.36 0.47 +0.02 39 30 61 +30
26FEB26 34.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 0.95 +0.05 39 0 110 0
26FEB26 36.00 P 0.00 0.00 0.00 1.28 +0.08 39 0 260 0
26FEB26 37.00 P 0.00 0.00 0.00 1.67 +0.10 39 0 616 0
26FEB26 38.00 P 1.87 1.87 1.87 2.15 +0.13 39 1 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.68 +0.12 39 0 231 0
26FEB26 40.00 P 0.00 0.00 0.00 3.30 +0.15 40 0 120 0
26FEB26 41.00 P 0.00 0.00 0.00 3.98 +0.17 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.54 +0.03 38 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.50 +0.43 41 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.33 +0.28 42 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.20 +0.42 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.82 +0.20 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.87 +0.17 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.81 +0.23 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.75 +0.05 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 43 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 93 0
30MAR26 32.00 P 0.00 0.00 0.00 0.73 +0.01 42 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 0.96 +0.01 41 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 1.24 +0.06 42 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.56 +0.05 41 0 161 0
30MAR26 36.00 P 0.00 0.00 0.00 1.94 +0.07 41 0 163 0
30MAR26 37.00 P 0.00 0.00 0.00 2.40 +0.12 42 0 153 0
30MAR26 38.00 P 2.50 2.50 2.50 2.87 +0.12 42 2 78 +1
30MAR26 39.00 P 0.00 0.00 0.00 3.41 +0.06 42 0 89 0
30MAR26 40.00 P 0.00 0.00 0.00 4.02 +0.20 42 0 53 0
30MAR26 41.00 P 0.00 0.00 0.00 4.64 +0.13 42 0 91 0
30MAR26 42.00 P 5.03 5.03 5.03 5.40 +0.37 43 1 32 0
30MAR26 43.00 P 0.00 0.00 0.00 6.08 +0.36 43 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.91 +0.47 44 0 1 0
30MAR26 45.00 P 7.35 7.35 7.35 7.72 +0.15 45 10 10 +10
30MAR26 46.00 P 0.00 0.00 0.00 8.56 +0.32 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.43 +0.11 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.33 +0.50 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.25 +0.18 48 0 0 0
30MAR26 50.00 P 11.32 11.32 11.32 12.01 -0.03 46 5 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.38 +0.34 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.75 +0.30 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.16 +0.16 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.70 +0.19 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.40 +0.37 67 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.79 +0.02 67 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.10 -0.15 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.70 +0.30 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.10 +0.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.60 +0.20 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.10 +0.14 0 0 0 0
29JUN26 27.00 P 0.48 0.48 0.48 0.54 +0.01 42 1 32 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.73 +0.02 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.90 +0.01 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.11 +0.01 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.39 +0.03 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.68 +0.03 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.01 +0.04 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.37 +0.04 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.78 +0.06 42 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 3.22 +0.06 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.70 +0.07 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.22 +0.08 42 0 120 0
29JUN26 39.00 P 0.00 0.00 0.00 4.77 +0.09 42 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 5.36 +0.10 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.96 +0.08 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.62 +0.09 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.36 +0.11 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.22 +0.49 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.85 +0.15 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.49 +0.05 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.17 -0.02 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.25 +0.52 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.18 +0.42 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.77 +0.21 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.93 +0.20 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.15 +0.23 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.54 +0.17 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.02 +0.42 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.40 +0.37 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.79 +0.02 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.10 -0.15 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.70 +0.30 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.10 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.22 0.00 42 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 0.00 42 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.77 +0.03 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.07 +0.02 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.42 +0.03 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.80 +0.05 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 3.21 +0.05 42 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 3.65 +0.05 42 0 25 0
29SEP26 36.00 P 3.80 3.80 3.80 4.13 +0.06 43 1 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.63 +0.06 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 +0.07 43 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 5.73 +0.09 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 +0.09 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.93 +0.08 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.58 +0.08 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.17 -0.04 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.01 +0.15 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.91 +0.31 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.30 +0.14 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.21 +0.14 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.03 +0.23 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.01 +0.34 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.30 -0.04 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.77 +0.22 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.87 +0.18 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.99 +0.10 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.37 +0.21 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.66 +0.18 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.96 +0.19 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.34 +0.09 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.78 +0.17 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 +0.02 42 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 1.95 +0.01 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 +0.01 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.64 +0.04 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.01 +0.04 42 0 27 0
30DEC26 33.00 P 0.00 0.00 0.00 3.42 +0.05 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.85 +0.05 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.32 +0.01 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.81 +0.06 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.33 +0.07 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.87 +0.07 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.44 +0.08 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.04 +0.09 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.66 +0.09 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.31 +0.10 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.01 +0.02 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.77 +0.10 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.54 +0.15 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.03 -0.07 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.90 +0.09 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.54 -0.04 43 0 0 0
TOTAL PUT 309 12,739 -240
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.78
30DEC25 14.50 C 0.00 0.00 0.00 8.31 -0.30 419 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.78 -0.34 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.28 -0.32 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.78 -0.34 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.28 -0.32 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.84 -0.25 325 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.28 -0.35 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.78 -0.34 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.28 -0.29 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.78 -0.29 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.32 -0.34 177 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.78 -0.27 0 0 51 0
30DEC25 21.00 C 0.00 0.00 0.00 1.78 -0.27 0 0 35 0
30DEC25 22.00 C 0.00 0.00 0.00 0.78 -0.27 0 0 4,223 0
30DEC25 23.00 C 0.13 0.17 0.12 0.05 -0.20 27 85 295 -85
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 384 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 148 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 175 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 200 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 247 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 269 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 290 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 310 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.32 -0.35 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.84 -0.34 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.33 -0.35 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.87 -0.33 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.37 -0.33 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.83 -0.35 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.44 -0.22 40 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.94 -0.28 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.93 -0.31 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.15 -0.24 24 0 55 0
29JAN26 23.00 C 0.00 0.00 0.00 0.58 -0.20 24 0 332 0
29JAN26 24.00 C 0.00 0.00 0.00 0.26 -0.11 25 0 622 0
29JAN26 25.00 C 0.21 0.21 0.21 0.09 -0.06 25 20 396 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.34 -0.36 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.92 -0.28 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.37 -0.35 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.88 -0.35 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.39 -0.35 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.91 -0.36 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.54 -0.25 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.94 -0.28 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.10 -0.20 23 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.39 -0.27 24 0 34 0
26FEB26 23.00 C 0.00 0.00 0.00 0.88 -0.18 25 0 30 0
26FEB26 24.00 C 0.00 0.00 0.00 0.52 -0.12 25 0 0 0
26FEB26 25.00 C 0.33 0.33 0.33 0.28 -0.07 26 31 39 +29
26FEB26 26.00 C 0.18 0.18 0.18 0.14 -0.04 26 2 93 +2
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.39 -0.37 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.90 -0.29 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.45 -0.29 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.85 -0.38 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.42 -0.34 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.92 -0.37 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.45 -0.35 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.09 -0.14 37 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.39 -0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.01 -0.26 25 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.62 -0.17 28 0 30 0
30MAR26 20.00 C 3.26 3.26 3.26 3.07 -0.23 22 2 33 -2
30MAR26 21.00 C 0.00 0.00 0.00 2.33 -0.30 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.68 -0.24 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.19 -0.20 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.80 -0.14 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.52 -0.10 27 0 113 0
30MAR26 26.00 C 0.39 0.39 0.36 0.32 -0.07 27 17 45 +17
30MAR26 27.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.51 -0.25 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.96 -0.39 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.54 -0.32 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.05 -0.30 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.54 -0.35 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.10 -0.30 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.55 -0.40 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.12 -0.38 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.67 -0.40 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.21 -0.42 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.81 -0.38 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.48 -0.32 27 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.78 -0.31 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.18 -0.26 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.72 -0.17 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.29 -0.14 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.95 -0.12 28 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.69 -0.09 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 -0.06 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.67 -0.27 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.16 -0.30 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.70 -0.33 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.27 -0.32 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.33 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.56 -0.25 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.07 -0.34 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.72 -0.27 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.06 -0.30 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.50 -0.27 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.17 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.68 -0.15 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.34 -0.13 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.06 -0.10 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.83 -0.09 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.08 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.06 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.79 -0.22 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.35 -0.22 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.93 -0.21 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.56 -0.17 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.17 -0.17 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.75 -0.21 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.40 -0.18 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.07 -0.19 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 -0.17 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.87 -0.15 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.45 -0.18 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 2.09 -0.12 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.74 -0.09 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.44 -0.09 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 -0.07 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 -0.06 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 -0.04 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
TOTAL CALL 157 13,958 -39
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 364 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 339 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 315 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 291 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 268 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 246 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 225 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 204 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 161 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 318 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 534 0
30DEC25 23.00 P 0.18 0.23 0.18 0.28 +0.09 30 21 454 -2
30DEC25 24.00 P 0.00 0.00 0.00 1.26 +0.30 75 0 346 -15
30DEC25 25.00 P 0.00 0.00 0.00 2.22 +0.26 0 0 38 -23
30DEC25 26.00 P 0.00 0.00 0.00 3.30 +0.34 179 0 0 -10
30DEC25 27.00 P 0.00 0.00 0.00 4.35 +0.39 242 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.29 +0.33 244 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.22 +0.26 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.22 +0.26 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.22 +0.26 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.41 +0.45 440 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.43 +0.47 479 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.43 +0.47 507 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.43 +0.47 534 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 123 0
29JAN26 21.00 P 0.08 0.08 0.08 0.10 +0.01 25 20 160 +20
29JAN26 22.00 P 0.27 0.33 0.27 0.33 +0.06 25 40 405 +35
29JAN26 23.00 P 0.68 0.68 0.68 0.76 +0.12 25 3 405 +3
29JAN26 24.00 P 0.00 0.00 0.00 1.46 +0.19 26 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.34 +0.26 30 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.30 +0.33 35 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.35 +0.27 46 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.38 +0.42 56 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.41 +0.45 65 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.25 +0.29 54 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.22 +0.26 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.41 +0.45 83 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.43 +0.47 90 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.43 +0.47 96 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.43 +0.47 100 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 26 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 0.06 +0.01 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 0.00 25 0 21 0
26FEB26 21.00 P 0.25 0.25 0.25 0.24 +0.03 25 2 55 0
26FEB26 22.00 P 0.48 0.48 0.48 0.53 +0.06 25 15 84 0
26FEB26 23.00 P 0.79 0.79 0.79 0.99 +0.11 25 20 74 +17
26FEB26 24.00 P 1.52 1.52 1.52 1.65 +0.18 26 30 56 +30
26FEB26 25.00 P 2.30 2.30 2.30 2.47 +0.24 28 30 50 +30
26FEB26 26.00 P 0.00 0.00 0.00 3.37 +0.23 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.35 +0.27 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.38 +0.42 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.41 +0.45 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.25 +0.29 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.45 +0.49 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.41 +0.45 62 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.43 +0.47 68 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 36 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 0.03 +0.01 28 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 0.07 +0.01 27 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 68 0
30MAR26 21.00 P 0.39 0.39 0.39 0.43 +0.04 26 15 158 0
30MAR26 22.00 P 0.00 0.00 0.00 0.76 +0.07 26 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 1.24 +0.12 26 0 54 0
30MAR26 24.00 P 1.83 1.83 1.83 1.86 +0.17 27 30 83 +30
30MAR26 25.00 P 0.00 0.00 0.00 2.57 +0.17 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.49 +0.21 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.35 +0.18 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.39 +0.41 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.41 +0.45 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.25 +0.29 35 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.45 +0.37 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.41 +0.45 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.43 +0.47 56 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.43 +0.40 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.43 +0.47 63 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 +0.02 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 +0.05 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.69 +0.06 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.03 +0.07 26 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 1.47 +0.09 26 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.99 +0.11 26 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 2.61 +0.15 26 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.39 +0.27 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.16 +0.31 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.89 +0.21 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.67 +0.22 21 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.54 +0.20 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.44 +0.14 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.45 +0.31 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.41 +0.33 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.43 +0.41 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.51 +0.48 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.48 +0.27 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.04 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 +0.04 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.69 +0.04 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.00 +0.06 27 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.37 +0.07 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.84 +0.10 27 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.37 +0.12 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.98 +0.15 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.62 +0.13 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.41 +0.25 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.09 +0.19 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.89 +0.17 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.73 +0.22 23 0 0 0
29SEP26 30.00 P 7.50 7.50 7.50 7.59 +0.23 20 2 2 +2
29SEP26 31.00 P 0.00 0.00 0.00 8.48 +0.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.43 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.51 +0.38 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.48 +0.27 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.03 28 0 24 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.04 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.91 +0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.07 +0.08 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.25 +0.09 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.64 +0.11 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.10 +0.12 27 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 2.64 +0.14 27 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.23 +0.16 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.88 +0.17 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.58 +0.20 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.34 +0.16 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.13 +0.16 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.95 +0.26 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.72 +0.23 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.68 +0.30 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.55 +0.28 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.46 +0.27 0 0 0 0
TOTAL PUT 228 15,432 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 82.20
30DEC25 38.00 C 0.00 0.00 0.00 44.40 -1.81 747 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 43.40 -0.97 724 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 42.40 -1.00 702 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 41.39 -1.67 674 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 40.45 -0.93 684 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 39.39 -1.18 633 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 38.20 -1.64 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 37.70 -0.73 710 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 36.42 -1.67 588 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 35.94 -0.39 727 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 34.20 -2.01 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.20 -1.93 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.20 -1.08 0 0 203 0
30DEC25 52.50 C 0.00 0.00 0.00 30.20 -0.70 553 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 27.42 -1.04 427 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 24.92 -1.02 386 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 22.43 -1.01 350 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 19.92 -1.50 309 0 439 0
30DEC25 65.00 C 0.00 0.00 0.00 17.40 -0.87 266 1,000 2,869 0
30DEC25 67.50 C 15.16 15.16 15.16 14.72 -1.13 153 20 1,261 -20
30DEC25 70.00 C 0.00 0.00 0.00 12.44 -0.95 203 0 3,764 0
30DEC25 72.50 C 11.30 11.31 10.20 9.71 -1.21 88 15 1,460 -19
30DEC25 75.00 C 0.00 0.00 0.00 7.42 -0.84 129 0 904 -130
30DEC25 77.50 C 5.73 5.73 5.73 4.88 -1.18 87 8 1,510 -10
30DEC25 80.00 C 3.63 3.63 2.55 2.38 -1.08 50 31 1,550 -11
30DEC25 82.50 C 1.45 1.46 0.42 0.35 -0.91 28 99 1,269 -1
30DEC25 85.00 C 0.14 0.18 0.05 0.15 -0.18 55 100 2,587 -46
30DEC25 87.50 C 0.01 0.10 0.01 0.13 +0.04 83 122 1,928 +89
30DEC25 90.00 C 0.01 0.03 0.01 0.12 +0.08 109 129 722 +66
30DEC25 92.50 C 0.01 0.02 0.01 0.11 +0.10 132 31 1,207 0
30DEC25 95.00 C 0.01 0.01 0.01 0.10 +0.09 153 1 2,033 +1
30DEC25 97.50 C 0.01 0.02 0.01 0.09 +0.08 171 35 327 +35
30DEC25 100.00 C 0.01 0.03 0.01 0.08 +0.07 188 61 460 +61
30DEC25 102.50 C 0.02 0.10 0.02 0.07 +0.06 204 93 477 +64
30DEC25 105.00 C 0.00 0.00 0.00 0.06 +0.05 217 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 +0.04 229 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 +0.03 238 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 +0.02 245 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 +0.01 248 0 432 0
02JAN26 52.50 C 0.00 0.00 0.00 30.20 -0.70 275 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 27.43 -1.73 212 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 24.95 -1.07 195 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 22.89 -0.94 223 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 19.93 -1.55 153 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 17.74 -0.63 166 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 14.98 -0.91 122 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 12.44 -0.97 100 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 9.73 -1.53 45 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 7.44 -1.29 64 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 4.90 -1.32 44 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 2.51 -1.04 30 0 32 0
02JAN26 82.50 C 1.81 1.81 0.82 0.77 -0.75 26 7 31 -3
02JAN26 85.00 C 0.31 0.31 0.15 0.27 -0.21 33 26 21 +11
02JAN26 87.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 3 0
02JAN26 90.00 C 0.03 0.03 0.03 0.12 +0.08 54 25 75 +25
02JAN26 92.50 C 0.00 0.00 0.00 0.11 +0.10 66 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.10 +0.09 76 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.09 +0.08 85 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.08 +0.07 94 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.06 102 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 108 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 114 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 119 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 122 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 30.44 - 180 0 0 -
09JAN26 55.00 C 0.00 0.00 0.00 27.43 - 124 0 0 -
09JAN26 57.50 C 0.00 0.00 0.00 25.50 - 153 0 0 -
09JAN26 60.00 C 0.00 0.00 0.00 22.89 - 132 0 0 -
09JAN26 62.50 C 0.00 0.00 0.00 19.93 - 89 0 0 -
09JAN26 65.00 C 0.00 0.00 0.00 17.74 - 98 0 0 -
09JAN26 67.50 C 0.00 0.00 0.00 15.21 - 84 0 0 -
09JAN26 70.00 C 0.00 0.00 0.00 12.46 - 59 0 0 -
09JAN26 72.50 C 0.00 0.00 0.00 10.02 - 51 0 0 -
09JAN26 75.00 C 0.00 0.00 0.00 7.44 - 37 0 0 -
09JAN26 77.50 C 0.00 0.00 0.00 5.12 - 32 0 0 -
09JAN26 80.00 C 0.00 0.00 0.00 2.96 - 27 0 0 -
09JAN26 82.50 C 0.00 0.00 0.00 1.33 - 25 0 0 -
09JAN26 85.00 C 0.00 0.00 0.00 0.60 - 27 0 0 -
09JAN26 87.50 C 0.40 0.40 0.19 0.30 - 31 5 5 -
09JAN26 90.00 C 0.15 0.15 0.15 0.16 - 34 19 19 -
09JAN26 92.50 C 0.00 0.00 0.00 0.11 - 39 0 0 -
09JAN26 95.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
09JAN26 97.50 C 0.00 0.00 0.00 0.09 - 51 0 0 -
09JAN26 100.00 C 0.00 0.00 0.00 0.08 - 56 0 0 -
09JAN26 102.50 C 0.00 0.00 0.00 0.07 - 61 0 0 -
09JAN26 105.00 C 0.00 0.00 0.00 0.06 - 65 0 0 -
09JAN26 107.50 C 0.00 0.00 0.00 0.05 - 68 0 0 -
09JAN26 110.00 C 0.00 0.00 0.00 0.04 - 71 0 0 -
09JAN26 112.50 C 0.00 0.00 0.00 0.03 - 73 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 36.53 -1.68 105 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.94 -0.52 125 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.54 -1.67 98 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.54 -1.59 95 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.54 -0.93 91 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.44 -1.29 104 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.57 -1.65 77 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.50 -0.52 88 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.89 -0.94 76 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.47 -1.10 70 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.74 -0.70 55 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.21 -0.99 47 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 12.87 -0.81 44 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 10.12 -1.14 30 0 1,799 0
29JAN26 75.00 C 9.20 9.20 9.20 8.05 -0.77 32 2 318 +2
29JAN26 77.50 C 6.01 6.01 6.01 5.82 -0.70 28 14 795 +1
29JAN26 80.00 C 4.81 4.81 3.86 3.93 -0.74 27 92 702 -80
29JAN26 82.50 C 3.27 3.27 2.54 2.43 -0.61 25 9 394 0
29JAN26 85.00 C 2.00 2.00 1.40 1.42 -0.45 25 98 729 -11
29JAN26 87.50 C 1.20 1.20 0.85 0.86 -0.23 27 32 575 +6
29JAN26 90.00 C 0.63 0.69 0.49 0.51 -0.10 28 75 623 +16
29JAN26 92.50 C 0.37 0.37 0.29 0.31 -0.01 29 11 1,293 +8
29JAN26 95.00 C 0.23 0.23 0.20 0.18 +0.02 30 21 335 +20
29JAN26 97.50 C 0.14 0.14 0.10 0.11 +0.03 31 130 436 +81
29JAN26 100.00 C 0.09 0.09 0.09 0.08 +0.04 33 50 203 +19
29JAN26 102.50 C 0.06 0.06 0.05 0.07 +0.05 36 48 148 +16
29JAN26 105.00 C 0.05 0.05 0.05 0.06 +0.05 38 6 157 +6
29JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JAN26 115.00 C 0.01 0.01 0.01 0.02 +0.01 44 116 118 +116
26FEB26 47.00 C 0.00 0.00 0.00 35.94 -0.54 87 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.54 -1.67 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.54 -1.85 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.54 -1.05 58 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.44 -1.34 71 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.78 -1.44 59 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.50 -1.34 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.89 -0.94 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.47 -1.30 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.08 -0.69 44 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.21 -1.21 29 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 12.87 -1.17 29 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.12 -1.58 16 0 3 0
26FEB26 75.00 C 9.00 9.00 9.00 8.05 -1.61 21 2 236 -2
26FEB26 77.50 C 0.00 0.00 0.00 6.55 -1.07 26 0 212 0
26FEB26 80.00 C 5.25 5.25 5.16 4.86 -0.69 26 6 302 -4
26FEB26 82.50 C 3.67 3.67 3.33 3.46 -0.56 25 19 189 +6
26FEB26 85.00 C 3.00 3.02 2.36 2.36 -0.47 25 35 224 -1
26FEB26 87.50 C 1.95 1.95 1.57 1.62 -0.34 26 35 723 0
26FEB26 90.00 C 1.33 1.33 1.33 1.09 -0.23 26 2 817 0
26FEB26 92.50 C 0.00 0.00 0.00 0.73 -0.12 27 0 437 0
26FEB26 95.00 C 0.00 0.00 0.00 0.47 -0.06 27 0 234 0
26FEB26 97.50 C 0.42 0.42 0.36 0.30 -0.03 27 12 49 +12
26FEB26 100.00 C 0.30 0.30 0.27 0.19 -0.01 28 22 123 +16
26FEB26 102.50 C 0.00 0.00 0.00 0.12 0.00 28 0 96 0
26FEB26 105.00 C 0.19 0.19 0.19 0.08 +0.01 29 3 134 +3
26FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 44.50 -1.71 45 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 43.79 -0.90 81 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.40 -1.18 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.82 -1.49 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.83 -0.89 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.84 -1.21 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.85 -0.99 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.70 -1.14 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.77 -1.44 62 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.95 -0.83 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.58 -1.63 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.90 -1.64 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.87 -1.03 57 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 30.44 -1.36 54 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.78 -1.44 42 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.50 -1.53 45 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.41 -0.95 48 0 1,390 0
30MAR26 62.50 C 0.00 0.00 0.00 20.58 -1.19 37 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.08 -0.69 32 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.07 -0.71 35 0 1,524 0
30MAR26 70.00 C 0.00 0.00 0.00 13.64 -1.12 31 0 285 0
30MAR26 72.50 C 0.00 0.00 0.00 11.58 -0.95 31 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.99 -1.24 25 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 7.68 -0.84 28 0 301 0
30MAR26 80.00 C 6.83 6.83 5.81 5.97 -0.60 27 31 1,618 -29
30MAR26 82.50 C 4.53 4.53 4.53 4.59 -0.54 27 41 588 +41
30MAR26 85.00 C 3.66 3.68 3.46 3.51 -0.43 27 42 438 +26
30MAR26 87.50 C 3.17 3.17 3.14 2.65 -0.35 27 13 1,006 +13
30MAR26 90.00 C 0.00 0.00 0.00 2.01 -0.27 27 0 159 0
30MAR26 92.50 C 0.00 0.00 0.00 1.53 -0.22 28 0 684 0
30MAR26 95.00 C 0.00 0.00 0.00 1.18 -0.18 29 0 246 0
30MAR26 97.50 C 0.00 0.00 0.00 0.91 -0.12 29 0 225 0
30MAR26 100.00 C 0.00 0.00 0.00 0.71 -0.07 30 0 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.54 -0.05 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 215 0
30MAR26 107.50 C 0.38 0.38 0.38 0.35 +0.01 32 30 220 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 38.85 -1.70 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.88 -1.64 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.78 -1.43 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.95 -0.83 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.89 -1.86 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.22 -1.32 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.99 -1.23 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.89 -1.00 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.78 -0.51 46 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.84 -1.19 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.41 -1.09 32 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 20.82 -1.40 27 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.92 -1.16 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.80 -0.26 31 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.65 -0.15 29 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 12.47 -1.19 27 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.29 -0.81 25 1,500 1,811 +1,500
29JUN26 77.50 C 0.00 0.00 0.00 9.18 -0.89 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.70 -0.62 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.47 -0.48 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.37 -0.45 27 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.43 -0.39 27 0 148 0
29JUN26 90.00 C 4.16 4.16 4.16 3.65 -0.34 27 15 796 +9
29JUN26 92.50 C 0.00 0.00 0.00 3.00 -0.22 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.43 -0.16 28 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 1.99 -0.08 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.62 -0.01 28 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 +0.03 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.07 +0.07 28 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.86 +0.09 29 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.70 +0.10 29 0 130 0
29JUN26 112.50 C 0.00 0.00 0.00 0.56 +0.10 29 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 0.46 +0.12 29 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 37.51 -0.70 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.05 -1.02 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.89 -1.86 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.22 -1.32 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.32 -1.26 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.03 -0.94 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.78 -0.57 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.45 -1.10 37 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.41 -1.51 27 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.61 -1.27 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.46 -1.02 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.80 -1.62 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.53 -0.64 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.07 -1.73 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.52 -1.47 26 0 129 0
29SEP26 77.50 C 10.50 10.50 10.50 10.42 -0.62 27 1 106 0
29SEP26 80.00 C 0.00 0.00 0.00 9.14 -0.52 27 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 7.94 -0.47 27 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 6.89 -0.47 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 5.97 -0.36 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.18 -0.31 28 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.49 -0.27 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.90 -0.27 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.34 -0.24 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.87 -0.15 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.46 -0.12 28 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.10 -0.06 28 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 -0.04 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.53 0.00 29 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.32 +0.02 29 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.12 +0.06 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.80 +0.05 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.68 +0.07 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.59 +0.09 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.51 +0.10 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.43 +0.08 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.28 -1.26 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.47 -1.11 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.03 -0.94 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.78 -0.74 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.45 -1.10 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.38 -0.70 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.23 -0.74 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.22 -0.56 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.25 -0.83 28 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.47 -1.18 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.04 -1.43 24 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.74 -1.33 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.79 -1.03 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.51 -0.41 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.35 -0.37 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.31 -0.36 27 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 7.39 -0.41 27 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 6.57 -0.28 28 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 5.82 -0.29 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.21 -0.22 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.65 -0.18 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.10 -0.16 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.66 -0.21 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.25 -0.24 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.99 -0.10 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.63 -0.09 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.37 -0.06 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 2.18 +0.04 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.97 +0.07 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.76 +0.11 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.60 +0.14 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.43 +0.14 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.31 +0.15 31 0 0 0
30DEC26 130.00 C 1.27 1.27 1.27 1.24 +0.21 32 1 270 0
TOTAL CALL 4,341 64,812 +1,932
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 523 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 506 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 490 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 474 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 459 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 443 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 428 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 414 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 399 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 385 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 372 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 358 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 345 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 314 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 283 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 254 0 436 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 227 0 1,948 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 200 0 1,579 0
30DEC25 65.00 P 0.01 0.03 0.01 0.01 0.00 174 34 2,343 +34
30DEC25 67.50 P 0.01 0.01 0.01 0.01 -0.01 148 1 1,521 0
30DEC25 70.00 P 0.01 0.01 0.01 0.01 -0.02 123 1 3,888 +1
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.03 99 0 987 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.05 75 0 1,503 0
30DEC25 77.50 P 0.00 0.00 0.00 0.03 -0.06 60 0 1,036 0
30DEC25 80.00 P 0.01 0.06 0.01 0.10 -0.06 43 276 1,225 -62
30DEC25 82.50 P 0.09 0.60 0.09 0.61 +0.19 25 193 1,193 +88
30DEC25 85.00 P 1.30 2.79 1.30 2.95 +0.96 56 34 154 -18
30DEC25 87.50 P 0.00 0.00 0.00 5.43 +1.11 85 0 0 0
30DEC25 90.00 P 7.54 7.59 7.54 8.13 +1.37 141 60 0 -78
30DEC25 92.50 P 0.00 0.00 0.00 10.45 +0.92 142 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 12.97 +1.22 171 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.49 +1.24 199 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.02 +1.27 228 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.00 +1.75 323 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.31 +1.56 323 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.62 +1.22 313 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.16 +1.41 342 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.80 +1.55 386 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.92 +1.09 317 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 157 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 141 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 127 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.04 113 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.05 100 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.06 87 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.08 74 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.09 61 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.12 49 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.15 37 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.19 30 0 5 0
02JAN26 80.00 P 0.11 0.16 0.10 0.21 -0.13 27 40 91 -3
02JAN26 82.50 P 0.35 0.94 0.35 0.99 +0.34 24 88 73 -56
02JAN26 85.00 P 2.37 2.37 2.37 3.06 +0.94 34 12 12 +11
02JAN26 87.50 P 0.00 0.00 0.00 5.43 +1.08 43 0 13 0
02JAN26 90.00 P 0.00 0.00 0.00 8.13 +1.23 71 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 10.45 +0.92 72 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 13.22 +1.47 105 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 15.49 +1.22 101 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 18.30 +1.55 137 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 21.00 +1.28 163 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 23.31 +1.56 163 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 25.89 +1.49 180 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 28.16 +0.90 173 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 30.80 +1.55 194 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
09JAN26 55.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09JAN26 57.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09JAN26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09JAN26 62.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09JAN26 65.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09JAN26 67.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
09JAN26 70.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09JAN26 72.50 P 0.00 0.00 0.00 0.02 - 32 0 0 -
09JAN26 75.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
09JAN26 77.50 P 0.15 0.15 0.15 0.19 - 27 3 3 -
09JAN26 80.00 P 0.27 0.44 0.27 0.58 - 25 44 44 -
09JAN26 82.50 P 0.88 0.88 0.88 1.48 - 23 3 3 -
09JAN26 85.00 P 3.23 3.23 3.23 3.25 - 25 5 5 -
09JAN26 87.50 P 0.00 0.00 0.00 5.54 - 31 0 0 -
09JAN26 90.00 P 0.00 0.00 0.00 8.13 - 44 0 0 -
09JAN26 92.50 P 0.00 0.00 0.00 10.66 - 54 0 0 -
09JAN26 95.00 P 0.00 0.00 0.00 13.22 - 65 0 0 -
09JAN26 97.50 P 0.00 0.00 0.00 15.77 - 75 0 0 -
09JAN26 100.00 P 0.00 0.00 0.00 18.30 - 84 0 0 -
09JAN26 102.50 P 0.00 0.00 0.00 21.00 - 99 0 0 -
09JAN26 105.00 P 0.00 0.00 0.00 23.31 - 100 0 0 -
09JAN26 107.50 P 0.00 0.00 0.00 25.89 - 110 0 0 -
09JAN26 110.00 P 0.00 0.00 0.00 28.16 - 106 0 0 -
09JAN26 112.50 P 0.00 0.00 0.00 30.80 - 119 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 319 0
29JAN26 57.50 P 0.02 0.02 0.02 0.01 -0.03 46 36 218 +36
29JAN26 60.00 P 0.05 0.05 0.03 0.01 -0.04 41 56 500 +56
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 379 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 673 0
29JAN26 70.00 P 0.07 0.09 0.07 0.11 +0.01 31 100 928 +40
29JAN26 72.50 P 0.13 0.17 0.13 0.22 +0.09 30 69 493 -39
29JAN26 75.00 P 0.25 0.34 0.23 0.44 +0.16 28 118 961 +6
29JAN26 77.50 P 0.45 0.66 0.45 0.81 +0.24 27 44 431 +36
29JAN26 80.00 P 0.89 1.30 0.88 1.43 +0.33 25 55 435 +15
29JAN26 82.50 P 1.68 2.35 1.68 2.38 +0.38 24 111 540 +65
29JAN26 85.00 P 3.04 3.04 2.99 3.94 +0.66 24 31 125 0
29JAN26 87.50 P 0.00 0.00 0.00 6.17 +1.14 29 0 34 0
29JAN26 90.00 P 0.00 0.00 0.00 8.13 +0.99 27 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 10.66 +1.13 34 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.22 +1.44 40 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 15.77 +1.09 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.30 +1.55 52 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.00 +1.28 61 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.31 +1.56 61 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.89 +1.49 68 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.16 +0.90 66 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.80 +0.83 74 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.92 +1.09 64 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 24 0
26FEB26 62.50 P 0.10 0.10 0.10 0.01 -0.05 26 30 154 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 131 0
26FEB26 67.50 P 0.00 0.00 0.00 0.06 -0.10 24 0 186 0
26FEB26 70.00 P 0.00 0.00 0.00 0.15 -0.11 24 0 474 0
26FEB26 72.50 P 0.00 0.00 0.00 0.36 -0.09 25 0 327 0
26FEB26 75.00 P 0.60 0.63 0.60 0.72 -0.03 25 27 349 -1
26FEB26 77.50 P 0.94 1.18 0.94 1.27 +0.07 24 11 425 +2
26FEB26 80.00 P 1.61 1.61 1.61 2.07 +0.24 24 1 423 0
26FEB26 82.50 P 2.93 3.17 2.93 3.18 +0.38 24 31 357 0
26FEB26 85.00 P 4.03 4.03 4.03 4.64 +0.57 24 2 199 +2
26FEB26 87.50 P 6.20 6.20 6.20 6.34 +0.64 24 1 32 0
26FEB26 90.00 P 0.00 0.00 0.00 8.79 +1.17 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.66 +0.94 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.22 +0.90 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.77 +1.03 35 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 18.30 +1.04 39 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 21.00 +1.28 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.31 +1.56 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.89 +1.49 51 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.39 +1.13 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.80 +0.83 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.92 +1.09 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 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 45 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 38 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 0.01 -0.01 33 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 629 0
30MAR26 65.00 P 0.26 0.26 0.26 0.22 +0.06 29 1 347 0
30MAR26 67.50 P 0.36 0.36 0.36 0.38 +0.08 28 15 943 -15
30MAR26 70.00 P 0.50 0.60 0.50 0.62 +0.11 28 13 801 +1
30MAR26 72.50 P 0.89 0.89 0.89 0.95 +0.14 27 30 683 +30
30MAR26 75.00 P 1.24 1.40 1.24 1.45 +0.21 27 6 1,591 0
30MAR26 77.50 P 0.00 0.00 0.00 2.11 +0.26 26 0 971 0
30MAR26 80.00 P 2.70 2.93 2.70 2.96 +0.32 26 35 1,700 +32
30MAR26 82.50 P 3.85 3.85 3.85 4.05 +0.39 25 30 398 0
30MAR26 85.00 P 0.00 0.00 0.00 5.51 +0.54 25 0 203 0
30MAR26 87.50 P 0.00 0.00 0.00 7.18 +0.64 26 0 31 0
30MAR26 90.00 P 0.00 0.00 0.00 9.58 +1.27 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.02 +0.70 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.90 +1.48 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.77 +0.97 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.30 +1.04 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.00 +1.28 38 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.31 +1.50 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.89 +1.49 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.39 +1.13 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.80 +0.83 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.92 +1.09 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 27 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 26 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 0.00 26 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.44 +0.03 26 0 408 0
29JUN26 65.00 P 0.83 0.91 0.83 0.71 +0.05 26 1,502 1,678 +1,381
29JUN26 67.50 P 0.00 0.00 0.00 1.09 +0.09 26 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 1.60 +0.13 26 0 2,157 0
29JUN26 72.50 P 0.00 0.00 0.00 2.26 +0.18 27 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 2.97 +0.19 26 0 190 0
29JUN26 77.50 P 3.77 3.88 3.76 3.82 +0.19 26 80 380 +80
29JUN26 80.00 P 4.60 4.60 4.60 4.92 +0.36 26 1 193 +1
29JUN26 82.50 P 6.18 6.18 6.18 6.18 +0.39 26 1 92 0
29JUN26 85.00 P 0.00 0.00 0.00 7.60 +0.41 26 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 9.27 +0.55 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.20 +1.08 27 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 12.69 +0.71 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.71 +0.53 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.38 +1.74 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.15 +1.29 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.64 +1.89 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.17 +1.59 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.89 +0.70 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.41 +1.15 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.84 +0.53 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.97 +1.10 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 0.00 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 0.00 27 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 0.00 27 0 41 0
29SEP26 52.50 P 0.45 0.45 0.45 0.17 0.00 27 1 136 -1
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.46 +0.02 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.71 +0.04 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.04 +0.07 27 0 121 0
29SEP26 65.00 P 1.46 1.56 1.46 1.46 +0.09 27 2 191 +1
29SEP26 67.50 P 1.95 1.95 1.95 1.99 +0.14 27 1 62 +1
29SEP26 70.00 P 0.00 0.00 0.00 2.58 +0.10 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.29 +0.11 27 0 106 0
29SEP26 75.00 P 4.10 4.10 4.10 4.19 +0.19 27 1 64 0
29SEP26 77.50 P 0.00 0.00 0.00 5.13 +0.19 27 0 172 0
29SEP26 80.00 P 0.00 0.00 0.00 6.27 +0.24 27 0 86 0
29SEP26 82.50 P 0.00 0.00 0.00 7.56 +0.29 27 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 8.99 +0.34 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 10.59 +0.52 27 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 12.25 +0.53 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.06 +0.57 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.60 +0.42 26 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.26 +1.13 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.23 +1.41 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.82 +2.20 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.24 +1.46 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.32 +1.94 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.40 +1.83 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.03 +0.72 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.01 +1.13 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.28 +1.47 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.70 +1.61 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.45 +1.14 29 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.87 +0.92 29 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.31 +0.50 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.80 +1.05 0 0 0 0
30DEC26 49.00 P 0.50 0.50 0.50 0.10 -0.05 25 2 12 +2
30DEC26 50.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.07 25 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 -0.10 25 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 -0.11 25 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 0.88 -0.12 25 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 1.26 -0.11 26 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.76 -0.09 26 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.39 -0.05 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.12 0.00 26 0 29 0
30DEC26 72.50 P 4.10 4.10 4.10 3.97 +0.04 27 2 9 +2
30DEC26 75.00 P 0.00 0.00 0.00 4.99 +0.18 27 0 2 0
30DEC26 77.50 P 5.75 5.75 5.75 5.99 +0.15 27 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 7.26 +0.23 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.57 +0.39 27 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 9.98 +0.34 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.52 +0.47 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.18 +0.54 27 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.66 +0.78 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.08 +0.89 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.76 +0.24 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.71 +1.20 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.39 +1.22 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.86 +0.66 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.32 +0.74 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.40 +0.88 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.38 +0.52 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.64 +0.61 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.28 +1.06 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.70 +0.98 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.95 +1.41 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.25 +1.30 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.54 +0.73 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.01 +1.16 31 0 0 0
TOTAL PUT 3,241 57,929 +1,651
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$ 6.97
30DEC25 3.30 C 0.00 0.00 0.00 3.69 +0.19 746 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.59 +0.19 719 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.49 +0.19 693 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.39 +0.19 668 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.29 +0.19 643 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.19 +0.19 619 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.09 +0.19 595 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.99 +0.19 573 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.89 +0.19 550 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.79 +0.19 528 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.69 +0.19 507 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.59 +0.19 486 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.49 +0.19 465 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.39 +0.19 445 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.29 +0.19 425 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 2.19 +0.19 406 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 2.09 +0.19 387 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.99 +0.19 368 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.73 +0.15 283 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.49 +0.19 277 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 1.24 +0.19 234 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.99 +0.19 192 6 74 -6
30DEC25 6.25 C 0.00 0.00 0.00 0.74 +0.17 150 0 52 0
30DEC25 6.50 C 0.00 0.00 0.00 0.48 +0.17 89 6 226 -6
30DEC25 6.75 C 0.30 0.30 0.24 0.24 +0.12 62 101 171 -50
30DEC25 7.00 C 0.09 0.11 0.09 0.06 +0.02 50 75 564 0
30DEC25 7.25 C 0.01 0.01 0.01 0.01 0.00 58 62 356 +11
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 128 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 80 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 178 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 203 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.70 +0.19 90 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.60 +0.17 86 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.50 +0.20 82 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.40 +0.19 78 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.30 +0.18 75 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 +0.17 71 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.10 +0.18 68 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.00 +0.15 64 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 +0.17 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.49 +0.16 39 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.29 +0.22 54 0 432 0
29JAN26 6.00 C 1.12 1.12 1.12 1.03 +0.20 43 33 433 +31
29JAN26 6.25 C 0.00 0.00 0.00 0.81 +0.18 40 0 25 0
29JAN26 6.50 C 0.65 0.69 0.65 0.61 +0.16 39 4 38 0
29JAN26 6.75 C 0.45 0.55 0.45 0.43 +0.12 37 60 114 +32
29JAN26 7.00 C 0.36 0.40 0.30 0.31 +0.10 38 46 266 +39
29JAN26 7.25 C 0.24 0.26 0.21 0.21 +0.08 39 161 560 +94
29JAN26 7.50 C 0.15 0.15 0.14 0.14 +0.06 39 43 487 +5
29JAN26 7.75 C 0.09 0.09 0.09 0.09 +0.04 40 1 79 +1
29JAN26 8.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 38 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 41 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 0.01 0.01 0.01 0.01 0.00 48 50 50 +50
26FEB26 4.40 C 0.00 0.00 0.00 2.64 +0.21 76 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.53 +0.20 69 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.42 +0.21 62 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.31 +0.18 54 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.24 +0.21 63 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.12 +0.19 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 +0.17 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.77 +0.19 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.52 +0.17 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.32 +0.18 43 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.09 +0.18 39 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.88 +0.15 37 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.69 +0.11 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 +0.09 36 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 +0.08 36 0 60 0
26FEB26 7.25 C 0.36 0.37 0.36 0.31 +0.06 36 15 603 +1
26FEB26 7.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 30 0
26FEB26 7.75 C 0.20 0.20 0.20 0.16 +0.03 36 5 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 +0.02 37 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 4 0
26FEB26 8.75 C 0.05 0.05 0.05 0.04 +0.01 38 104 119 +104
26FEB26 9.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.70 +0.20 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.61 +0.20 71 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.52 +0.22 75 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.41 +0.21 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 +0.19 68 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.21 +0.20 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.12 +0.22 63 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.02 +0.19 60 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.92 +0.18 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.81 +0.21 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.72 +0.17 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.64 +0.21 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.53 +0.20 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.43 +0.21 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 +0.20 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.24 +0.17 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 +0.21 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.04 +0.19 43 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 +0.11 34 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.59 +0.19 41 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 +0.18 40 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.14 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 +0.09 34 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 +0.14 38 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 +0.10 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 +0.08 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 +0.07 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.33 +0.05 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 +0.05 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.16 +0.03 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.07 +0.23 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.96 +0.21 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.88 +0.20 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.77 +0.19 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.67 +0.20 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.59 +0.20 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.50 +0.20 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.41 +0.19 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 +0.21 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 +0.19 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 +0.19 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.18 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 +0.19 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 +0.15 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 +0.15 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 +0.11 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.14 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 +0.12 37 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 +0.10 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.67 +0.10 37 0 34 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 +0.09 38 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.50 +0.08 38 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 +0.07 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.06 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.11 +0.20 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.02 +0.20 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.93 +0.20 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.84 +0.19 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.75 +0.19 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.65 +0.18 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.56 +0.17 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 +0.17 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.41 +0.19 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.16 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 +0.21 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 +0.17 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.16 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.16 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 +0.15 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 +0.13 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 +0.14 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 +0.12 38 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 +0.12 38 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.11 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 +0.10 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.10 38 0 0 0
29SEP26 8.00 C 0.67 0.67 0.67 0.62 +0.08 38 3 35 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.08 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 +0.07 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 +0.06 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.05 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.05 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.66 +0.17 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.57 +0.16 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 +0.16 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 +0.19 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.17 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.18 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 +0.17 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.15 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 +0.14 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 +0.13 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 +0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 +0.12 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 +0.11 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.12 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 +0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 +0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 +0.10 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.09 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 +0.09 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 +0.06 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 +0.07 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 +0.05 38 0 0 0
TOTAL CALL 775 9,822 +306
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 672 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 647 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 624 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 600 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 578 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 556 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 535 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 514 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 494 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 474 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 455 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 436 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 418 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 399 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 380 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 362 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 344 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 327 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 285 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 245 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 206 0 358 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 167 0 425 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 585 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 299 0
30DEC25 6.75 P 0.01 0.01 0.01 0.02 -0.06 63 15 211 +15
30DEC25 7.00 P 0.07 0.10 0.06 0.09 -0.14 50 79 127 +17
30DEC25 7.25 P 0.17 0.17 0.17 0.28 -0.18 0 2 2 +2
30DEC25 7.50 P 0.00 0.00 0.00 0.53 -0.17 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.78 -0.20 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.03 -0.21 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.28 -0.21 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.53 -0.22 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.78 -0.22 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.03 -0.23 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.28 -0.23 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JAN26 5.75 P 0.02 0.02 0.02 0.02 0.00 42 35 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 546 0
29JAN26 6.25 P 0.06 0.06 0.06 0.06 -0.02 38 1 70 0
29JAN26 6.50 P 0.11 0.11 0.11 0.11 -0.04 37 20 107 +20
29JAN26 6.75 P 0.19 0.19 0.17 0.20 -0.06 38 21 646 +20
29JAN26 7.00 P 0.00 0.00 0.00 0.32 -0.08 38 0 78 0
29JAN26 7.25 P 0.00 0.00 0.00 0.46 -0.12 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.66 -0.12 40 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 -0.14 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.08 -0.16 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.30 -0.19 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 -0.22 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 -0.23 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.03 -0.23 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.28 -0.23 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 365 0
26FEB26 6.00 P 0.07 0.07 0.07 0.08 -0.03 38 30 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.13 -0.04 37 0 36 0
26FEB26 6.50 P 0.00 0.00 0.00 0.20 -0.06 37 0 25 0
26FEB26 6.75 P 0.26 0.26 0.26 0.30 -0.07 37 10 49 +10
26FEB26 7.00 P 0.42 0.42 0.42 0.42 -0.10 37 5 40 +5
26FEB26 7.25 P 0.52 0.52 0.51 0.56 -0.12 37 20 20 +20
26FEB26 7.50 P 0.00 0.00 0.00 0.72 -0.15 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.94 -0.13 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.15 -0.09 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.34 -0.15 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 -0.20 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 -0.21 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.03 -0.24 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.28 -0.23 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 -0.03 38 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 -0.05 38 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 -0.05 38 0 64 0
30MAR26 6.75 P 0.36 0.36 0.36 0.40 -0.08 38 20 65 +20
30MAR26 7.00 P 0.51 0.51 0.51 0.52 -0.09 38 3 18 +3
30MAR26 7.25 P 0.60 0.60 0.60 0.65 -0.12 37 15 15 +15
30MAR26 7.50 P 0.00 0.00 0.00 0.81 -0.10 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 -0.10 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 -0.14 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.39 -0.11 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.60 -0.19 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 -0.18 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 -0.21 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.30 -0.21 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.02 33 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.02 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.02 38 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.03 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 -0.05 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 -0.07 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 -0.08 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 -0.09 38 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.85 -0.10 37 0 30 0
29JUN26 7.50 P 0.96 0.96 0.96 1.01 -0.11 38 8 8 +8
29JUN26 7.75 P 0.00 0.00 0.00 1.17 -0.13 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 -0.14 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 -0.13 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.74 -0.16 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 -0.15 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.16 -0.12 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 -0.18 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 -0.05 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 -0.05 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 -0.07 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 -0.08 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.86 -0.09 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 -0.10 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 -0.11 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 -0.12 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 -0.12 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.67 -0.15 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.14 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 -0.16 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 -0.17 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 -0.17 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.04 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.05 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.07 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.08 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 -0.09 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.10 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 -0.11 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 -0.12 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.15 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.14 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 -0.15 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.15 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 -0.16 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.55 -0.17 38 0 0 0
TOTAL PUT 284 15,514 +155
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$ 143.30
30DEC25 55.00 C 0.00 0.00 0.00 88.90 -2.17 998 0 3,163 0
30DEC25 57.50 C 0.00 0.00 0.00 85.98 -2.56 789 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 83.48 -2.55 755 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 81.07 -2.46 766 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 78.53 -2.50 715 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 75.99 -2.54 665 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 73.57 -2.47 670 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 71.03 -2.51 625 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 68.57 -2.47 611 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 66.04 -2.52 573 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 63.54 -2.50 546 0 219 0
30DEC25 82.50 C 62.52 62.52 62.52 61.08 -2.46 533 2 177 0
30DEC25 85.00 C 60.50 60.50 60.50 58.31 -2.73 306 1 606 0
30DEC25 87.50 C 0.00 0.00 0.00 56.05 -2.52 474 0 580 0
30DEC25 90.00 C 56.90 56.90 56.70 53.58 -2.47 458 140 1,079 -52
30DEC25 92.50 C 53.00 53.00 53.00 51.13 -2.53 447 6 334 -6
30DEC25 95.00 C 52.30 52.30 52.30 48.55 -2.51 403 22 511 0
30DEC25 97.50 C 0.00 0.00 0.00 46.06 -2.51 384 0 1,044 0
30DEC25 100.00 C 47.50 47.50 47.00 43.93 -2.12 429 5 6,589 0
30DEC25 102.50 C 41.80 41.80 41.80 41.14 -2.41 357 2 366 -2
30DEC25 105.00 C 39.30 39.30 39.10 39.46 -1.59 440 87 7,712 -58
30DEC25 107.50 C 37.00 37.00 36.14 36.44 -2.12 358 4 2,156 -332
30DEC25 110.00 C 36.14 37.01 33.48 33.59 -3.55 284 1,248 12,019 -796
30DEC25 112.50 C 0.00 0.00 0.00 31.10 -2.77 265 0 7,839 -1
30DEC25 115.00 C 33.00 33.00 31.00 28.42 -2.71 207 27 5,761 -20
30DEC25 117.50 C 30.15 30.15 26.07 26.11 -2.45 226 298 6,652 -4
30DEC25 120.00 C 26.00 26.00 23.51 23.54 -2.52 196 382 14,312 -377
30DEC25 122.50 C 24.93 24.93 24.25 20.99 -2.57 169 15 2,863 -32
30DEC25 125.00 C 23.00 23.00 18.75 18.75 -2.32 182 6 9,800 -7
30DEC25 127.50 C 0.00 0.00 0.00 16.10 -2.47 146 0 2,178 0
30DEC25 130.00 C 16.65 17.15 13.91 13.67 -2.43 134 233 21,043 -200
30DEC25 132.50 C 14.66 14.66 11.42 11.10 -2.47 107 653 3,179 -345
30DEC25 135.00 C 12.46 12.88 11.46 8.56 -2.51 84 50 7,945 -13
30DEC25 137.50 C 9.21 9.31 8.50 6.00 -2.66 59 45 2,614 -14
30DEC25 140.00 C 8.50 8.50 4.00 3.55 -2.80 42 592 7,258 -553
30DEC25 142.50 C 5.10 5.30 1.76 1.57 -2.52 37 56 2,908 -2
30DEC25 145.00 C 3.40 3.50 0.48 0.45 -1.81 36 2,415 8,615 +686
30DEC25 147.50 C 1.03 1.85 0.08 0.08 -0.90 36 3,521 4,994 +380
30DEC25 150.00 C 0.27 0.60 0.03 0.01 -0.37 37 4,833 15,693 +196
30DEC25 152.50 C 0.15 0.19 0.01 0.01 -0.10 49 474 5,578 +103
30DEC25 155.00 C 0.06 0.06 0.01 0.01 -0.02 60 1,158 9,827 -595
30DEC25 157.50 C 0.02 0.02 0.01 0.01 0.00 71 25 3,973 -17
30DEC25 160.00 C 0.01 0.01 0.01 0.01 0.00 81 71 13,188 -3
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,674 0
30DEC25 165.00 C 0.01 0.01 0.01 0.01 0.00 101 20 11,286 -20
30DEC25 167.50 C 0.01 0.01 0.01 0.01 0.00 110 20 11,964 -8
30DEC25 170.00 C 0.01 0.01 0.01 0.01 0.00 120 13 7,969 -13
30DEC25 172.50 C 0.02 0.02 0.02 0.01 0.00 129 1 5,335 -1
30DEC25 175.00 C 0.04 0.04 0.01 0.01 0.00 138 36 4,828 -27
30DEC25 177.50 C 0.01 0.01 0.01 0.01 0.00 147 12 2,640 -1
30DEC25 180.00 C 0.01 0.01 0.01 0.01 0.00 155 50 12,196 -49
30DEC25 182.50 C 0.02 0.02 0.01 0.01 0.00 163 10 1,507 0
30DEC25 185.00 C 0.01 0.01 0.01 0.01 0.00 172 25 6,363 -25
30DEC25 187.50 C 0.01 0.01 0.01 0.01 0.00 180 6 1,164 -4
30DEC25 190.00 C 0.01 0.01 0.01 0.01 0.00 188 15 3,237 -15
30DEC25 192.50 C 0.01 0.01 0.01 0.01 0.00 195 5 1,766 -2
30DEC25 195.00 C 0.01 0.01 0.01 0.01 0.00 203 4 2,404 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 211 0 2,167 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 218 0 9,179 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 232 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 246 0 2,419 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 260 0 1,382 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 273 0 2,840 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 286 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 299 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 311 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 322 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 334 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 345 0 2,529 0
02JAN26 122.50 C 0.00 0.00 0.00 20.99 -2.61 81 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 18.75 -2.35 89 0 0 0
02JAN26 127.50 C 0.00 0.00 0.00 16.10 -2.50 71 0 0 0
02JAN26 130.00 C 0.00 0.00 0.00 13.67 -2.43 65 0 0 0
02JAN26 132.50 C 0.00 0.00 0.00 11.10 -2.51 52 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 8.56 -2.59 40 0 2 0
02JAN26 137.50 C 0.00 0.00 0.00 6.11 -2.63 32 0 3 0
02JAN26 140.00 C 0.00 0.00 0.00 4.18 -2.31 35 0 2 0
02JAN26 142.50 C 3.20 3.20 2.55 2.49 -2.13 34 116 126 +109
02JAN26 145.00 C 3.77 3.96 1.36 1.30 -1.63 33 137 107 +90
02JAN26 147.50 C 2.20 2.35 0.64 0.59 -1.02 33 1,698 555 +465
02JAN26 150.00 C 1.31 1.48 0.31 0.23 -0.64 33 1,955 1,263 +1,035
02JAN26 152.50 C 0.50 0.75 0.16 0.08 -0.32 33 625 717 +188
02JAN26 155.00 C 0.24 0.39 0.11 0.03 -0.14 34 721 995 +70
02JAN26 157.50 C 0.11 0.13 0.06 0.01 -0.05 35 277 981 +230
02JAN26 160.00 C 0.04 0.05 0.04 0.01 -0.01 40 26 86 +21
02JAN26 162.50 C 0.02 0.02 0.02 0.01 0.00 45 6 101 +1
02JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
02JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
02JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 20.99 - 44 0 0 -
09JAN26 125.00 C 0.00 0.00 0.00 18.75 - 51 0 0 -
09JAN26 127.50 C 0.00 0.00 0.00 16.10 - 40 0 0 -
09JAN26 130.00 C 0.00 0.00 0.00 13.67 - 37 0 0 -
09JAN26 132.50 C 0.00 0.00 0.00 11.24 - 33 0 0 -
09JAN26 135.00 C 0.00 0.00 0.00 9.31 - 37 0 0 -
09JAN26 137.50 C 0.00 0.00 0.00 7.24 - 36 0 0 -
09JAN26 140.00 C 0.00 0.00 0.00 5.42 - 35 0 0 -
09JAN26 142.50 C 4.15 4.32 4.15 3.89 - 34 5 5 -
09JAN26 145.00 C 3.25 3.25 2.75 2.68 - 34 46 38 -
09JAN26 147.50 C 3.25 3.80 1.88 1.75 - 33 83 67 -
09JAN26 150.00 C 2.45 2.51 1.20 1.10 - 33 245 148 -
09JAN26 152.50 C 1.42 1.90 0.77 0.65 - 33 276 161 -
09JAN26 155.00 C 1.16 1.25 0.59 0.37 - 33 145 113 -
09JAN26 157.50 C 0.67 0.78 0.34 0.20 - 33 36 24 -
09JAN26 160.00 C 0.57 0.57 0.25 0.10 - 33 85 68 -
09JAN26 162.50 C 0.37 0.37 0.37 0.05 - 33 21 21 -
09JAN26 165.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
09JAN26 167.50 C 0.10 0.10 0.10 0.01 - 33 50 50 -
29JAN26 80.00 C 0.00 0.00 0.00 64.04 -2.24 112 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 61.44 -2.37 103 0 0 0
29JAN26 85.00 C 62.10 62.10 59.58 59.07 -2.18 103 160 346 +160
29JAN26 87.50 C 0.00 0.00 0.00 56.58 -2.25 98 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 54.10 -2.17 94 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 51.61 -2.22 89 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 49.12 -2.18 85 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 46.64 -2.17 80 0 0 0
29JAN26 100.00 C 46.93 47.52 44.14 44.14 -2.19 76 375 375 +375
29JAN26 102.50 C 0.00 0.00 0.00 41.67 -2.17 72 0 0 0
29JAN26 105.00 C 39.78 39.78 39.08 39.46 -1.97 74 112 112 +112
29JAN26 107.50 C 0.00 0.00 0.00 36.80 -2.16 66 0 0 0
29JAN26 110.00 C 34.24 34.24 34.24 34.24 -2.90 60 105 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 31.79 -2.17 57 0 840 0
29JAN26 115.00 C 29.33 29.33 29.33 29.33 -2.19 54 15 15 +12
29JAN26 117.50 C 30.13 30.13 30.13 26.21 -2.88 33 4 344 +4
29JAN26 120.00 C 0.00 0.00 0.00 23.79 -2.70 33 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 21.42 -2.67 33 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 19.10 -2.63 33 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 16.87 -2.56 33 0 4 0
29JAN26 130.00 C 15.00 15.00 14.73 14.94 -2.27 35 3 126 -1
29JAN26 132.50 C 0.00 0.00 0.00 12.94 -2.61 35 0 4 0
29JAN26 135.00 C 13.80 13.80 13.70 11.02 -1.93 35 11 77 -10
29JAN26 137.50 C 0.00 0.00 0.00 9.30 -1.80 34 0 523 0
29JAN26 140.00 C 9.13 9.13 8.00 7.75 -1.73 34 3 687 +2
29JAN26 142.50 C 7.48 7.48 6.44 6.41 -1.51 34 109 375 +2
29JAN26 145.00 C 7.60 7.90 5.19 5.18 -1.40 34 142 1,402 +71
29JAN26 147.50 C 6.00 6.14 4.21 4.13 -1.34 34 129 3,075 +6
29JAN26 150.00 C 4.95 5.30 3.40 3.24 -1.23 34 431 8,142 +55
29JAN26 152.50 C 4.24 4.38 2.77 2.51 -1.05 34 178 1,410 +25
29JAN26 155.00 C 3.19 3.60 2.18 1.92 -0.87 34 496 2,611 +183
29JAN26 157.50 C 2.25 2.84 1.78 1.44 -0.73 34 244 3,749 +74
29JAN26 160.00 C 1.93 2.30 1.39 1.07 -0.59 34 885 10,854 +350
29JAN26 162.50 C 1.68 1.85 1.11 0.78 -0.47 34 421 3,067 -268
29JAN26 165.00 C 1.44 1.44 0.89 0.57 -0.36 34 656 3,969 -354
29JAN26 167.50 C 1.11 1.21 0.69 0.40 -0.29 33 385 2,521 -131
29JAN26 170.00 C 0.90 0.95 0.58 0.28 -0.22 33 342 4,550 +202
29JAN26 172.50 C 0.72 0.75 0.46 0.20 -0.16 34 176 10,697 0
29JAN26 175.00 C 0.59 0.60 0.37 0.14 -0.12 34 78 1,787 -10
29JAN26 177.50 C 0.50 0.50 0.32 0.09 -0.09 33 134 5,100 -72
29JAN26 180.00 C 0.35 0.37 0.26 0.07 -0.06 34 77 7,108 +15
29JAN26 182.50 C 0.30 0.31 0.30 0.05 -0.04 34 9 1,408 +2
29JAN26 185.00 C 0.26 0.26 0.26 0.03 -0.03 34 45 1,819 0
29JAN26 187.50 C 0.22 0.22 0.22 0.02 -0.02 34 45 1,381 +45
29JAN26 190.00 C 0.18 0.19 0.15 0.01 -0.02 33 16 1,623 +1
29JAN26 192.50 C 0.15 0.15 0.15 0.01 -0.01 34 1 1,221 -1
29JAN26 195.00 C 0.14 0.14 0.14 0.01 0.00 36 2 1,059 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,424 0
29JAN26 200.00 C 0.10 0.12 0.10 0.01 0.00 38 234 2,876 +220
29JAN26 205.00 C 0.08 0.08 0.08 0.01 0.00 41 2 1,310 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,802 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 443 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,028 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,134 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,222 0
29JAN26 235.00 C 0.03 0.03 0.03 0.01 0.00 55 200 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29JAN26 290.00 C 0.01 0.01 0.01 0.01 0.00 76 230 824 +230
26FEB26 80.00 C 0.00 0.00 0.00 64.32 -1.98 84 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.07 -2.18 86 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 59.59 -1.79 82 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 56.88 -1.97 73 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 54.63 -1.77 75 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 52.17 -1.79 71 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 49.58 -1.87 66 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 47.26 -1.74 65 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 44.57 -1.97 59 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 42.36 -1.74 59 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 39.92 -1.74 57 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 37.49 -1.73 54 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 34.87 -2.27 49 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 32.47 -1.96 47 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 30.28 -1.76 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 27.13 -2.59 36 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 24.91 -2.51 36 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 22.76 -2.51 36 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 20.70 -2.44 36 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 18.72 -2.37 36 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 16.84 -2.29 36 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 15.08 -2.19 36 0 0 0
26FEB26 135.00 C 15.51 15.51 15.51 13.42 -2.09 36 2 146 0
26FEB26 137.50 C 12.60 12.60 12.60 12.00 -1.85 37 1 1 +1
26FEB26 140.00 C 13.00 13.00 13.00 10.53 -1.64 36 1 1,073 -1
26FEB26 142.50 C 10.11 10.11 9.51 9.25 -1.64 37 74 93 +43
26FEB26 145.00 C 9.99 9.99 8.11 8.17 -1.42 37 202 912 +170
26FEB26 147.50 C 8.96 8.96 7.45 7.11 -1.43 37 131 910 +127
26FEB26 150.00 C 8.45 8.47 6.23 6.12 -1.33 37 45 1,948 +41
26FEB26 152.50 C 6.64 6.69 5.79 5.24 -1.28 37 225 1,750 0
26FEB26 155.00 C 6.35 6.35 4.79 4.47 -1.15 37 38 1,444 0
26FEB26 157.50 C 5.67 5.67 4.92 3.79 -1.03 37 18 918 0
26FEB26 160.00 C 4.80 5.00 3.65 3.20 -0.92 37 193 1,119 -18
26FEB26 162.50 C 4.21 4.38 3.60 2.68 -0.82 37 23 1,672 +17
26FEB26 165.00 C 3.45 3.50 3.22 2.24 -0.72 37 22 802 -8
26FEB26 167.50 C 3.01 3.20 3.01 1.86 -0.63 37 5 597 +5
26FEB26 170.00 C 2.88 2.88 2.13 1.54 -0.55 36 91 2,523 +72
26FEB26 172.50 C 2.53 2.53 1.91 1.27 -0.47 36 72 1,137 +66
26FEB26 175.00 C 2.22 2.22 1.58 1.04 -0.41 36 426 9,295 -50
26FEB26 177.50 C 1.80 1.80 1.39 0.85 -0.35 36 155 882 +40
26FEB26 180.00 C 1.44 1.44 1.21 0.69 -0.30 36 263 6,869 +67
26FEB26 182.50 C 1.08 1.08 1.06 0.56 -0.25 36 92 854 +30
26FEB26 185.00 C 1.17 1.17 0.92 0.45 -0.21 36 156 697 +49
26FEB26 187.50 C 0.82 0.82 0.82 0.36 -0.18 36 374 1,087 +263
26FEB26 190.00 C 0.95 1.00 0.69 0.29 -0.15 36 18 1,529 +1
26FEB26 192.50 C 0.00 0.00 0.00 0.23 -0.13 36 0 719 0
26FEB26 195.00 C 0.77 0.77 0.58 0.18 -0.11 36 4 3,047 -2
26FEB26 197.50 C 0.00 0.00 0.00 0.15 -0.08 36 0 149 0
26FEB26 200.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 129 0
26FEB26 205.00 C 0.35 0.35 0.35 0.07 -0.05 36 70 163 0
26FEB26 210.00 C 0.39 0.39 0.31 0.05 -0.03 37 3 493 +1
26FEB26 215.00 C 0.32 0.32 0.32 0.03 -0.02 37 1 34 +1
26FEB26 220.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 173 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 360 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 79.48 -1.96 90 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 76.89 -2.16 84 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 74.42 -2.07 80 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 72.26 -1.75 84 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 69.59 -1.95 76 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 67.00 -2.06 71 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 64.65 -1.95 70 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 62.20 -2.05 67 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 59.75 -1.94 65 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 57.18 -2.11 60 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 54.73 -2.08 58 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 52.43 -1.94 58 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 49.97 -1.94 55 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 47.56 -2.00 53 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 45.03 -2.12 50 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 42.91 -1.79 51 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 40.34 -1.93 47 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 37.83 -2.09 44 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 35.81 -1.76 45 0 4,185 0
30MAR26 112.50 C 33.40 33.40 33.40 33.23 -2.05 42 2 1,722 0
30MAR26 115.00 C 31.00 31.00 31.00 31.00 -2.00 41 3 1,388 0
30MAR26 117.50 C 32.09 32.09 32.09 28.94 -1.89 41 3 675 +3
30MAR26 120.00 C 0.00 0.00 0.00 26.15 -2.54 36 0 2,956 0
30MAR26 122.50 C 0.00 0.00 0.00 24.24 -2.35 36 0 855 0
30MAR26 125.00 C 0.00 0.00 0.00 22.33 -2.39 36 0 6,885 0
30MAR26 127.50 C 0.00 0.00 0.00 20.50 -2.32 36 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 18.76 -2.24 36 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 17.11 -2.17 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 15.75 -1.89 37 0 5,606 0
30MAR26 137.50 C 0.00 0.00 0.00 14.21 -1.84 37 0 1,375 0
30MAR26 140.00 C 15.60 15.60 12.85 12.85 -2.22 37 12 12,135 -2
30MAR26 142.50 C 11.97 11.97 11.97 11.66 -1.41 37 1 384 0
30MAR26 145.00 C 12.00 12.55 12.00 10.51 -1.50 37 17 4,224 +1
30MAR26 147.50 C 9.48 9.48 9.48 9.48 -1.46 37 2 1,008 +2
30MAR26 150.00 C 10.14 10.50 8.56 8.46 -1.43 37 136 9,557 +97
30MAR26 152.50 C 0.00 0.00 0.00 7.52 -1.45 37 0 4,322 0
30MAR26 155.00 C 8.76 8.76 7.10 6.67 -1.35 37 62 2,932 -25
30MAR26 157.50 C 7.81 8.09 7.40 5.90 -1.25 37 21 1,694 0
30MAR26 160.00 C 7.35 7.35 5.68 5.20 -1.16 37 53 14,711 +27
30MAR26 162.50 C 6.30 6.30 5.24 4.57 -1.07 37 7 3,900 +3
30MAR26 165.00 C 5.88 6.00 4.65 4.01 -0.98 37 140 14,927 -89
30MAR26 167.50 C 4.20 4.20 4.20 3.51 -0.89 37 9 1,553 -9
30MAR26 170.00 C 4.60 4.61 3.90 3.06 -0.82 37 461 13,396 +451
30MAR26 172.50 C 4.40 4.40 3.69 2.66 -0.74 37 5 3,034 +2
30MAR26 175.00 C 3.10 3.10 3.10 2.31 -0.67 37 3 10,730 +3
30MAR26 177.50 C 3.25 3.25 3.25 2.00 -0.61 37 1 2,323 0
30MAR26 180.00 C 3.18 3.18 2.50 1.73 -0.55 37 207 10,134 +167
30MAR26 182.50 C 2.78 2.80 2.27 1.49 -0.49 37 462 1,978 +325
30MAR26 185.00 C 2.65 2.65 2.05 1.29 -0.43 37 718 7,908 +710
30MAR26 187.50 C 2.28 2.28 1.85 1.10 -0.39 37 428 1,438 +423
30MAR26 190.00 C 2.08 2.12 1.68 0.95 -0.34 37 317 8,677 +313
30MAR26 192.50 C 0.00 0.00 0.00 0.81 -0.31 37 0 886 0
30MAR26 195.00 C 1.38 1.38 1.38 0.69 -0.27 37 2 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.59 -0.24 37 0 791 0
30MAR26 200.00 C 1.29 1.44 1.14 0.50 -0.21 37 173 11,482 +7
30MAR26 205.00 C 1.08 1.08 0.95 0.36 -0.16 37 70 2,524 +2
30MAR26 210.00 C 1.05 1.05 1.00 0.26 -0.12 37 4 1,495 0
30MAR26 215.00 C 0.00 0.00 0.00 0.18 -0.10 37 0 3,465 0
30MAR26 220.00 C 0.75 0.75 0.60 0.13 -0.07 37 144 1,951 +102
30MAR26 225.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 2,647 0
30MAR26 230.00 C 0.40 0.40 0.40 0.07 -0.04 37 1 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 400 0
30MAR26 240.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 1,683 0
30MAR26 245.00 C 0.36 0.36 0.36 0.03 -0.01 38 1 230 +1
30MAR26 250.00 C 0.24 0.25 0.24 0.02 -0.01 38 42 1,075 +38
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JUN26 80.00 C 0.00 0.00 0.00 65.60 -1.90 57 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 63.11 -1.99 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 60.88 -2.17 54 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 58.49 -2.17 52 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 56.11 -2.16 51 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 53.75 -2.16 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 51.41 -2.14 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 49.09 -2.13 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 46.51 -2.43 43 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 44.28 -2.41 42 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 42.08 -2.16 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 39.94 -2.14 41 0 2,216 0
29JUN26 110.00 C 39.70 39.70 39.70 37.83 -2.15 41 5 111 0
29JUN26 112.50 C 0.00 0.00 0.00 35.79 -2.07 40 0 531 0
29JUN26 115.00 C 36.79 36.79 36.79 32.44 -3.40 34 15 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 32.03 -2.20 40 0 699 0
29JUN26 120.00 C 30.00 30.00 30.00 30.01 -1.94 39 2 2,381 +2
29JUN26 122.50 C 0.00 0.00 0.00 28.48 -1.67 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 26.06 -2.29 37 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 24.41 -2.24 37 0 1,118 0
29JUN26 130.00 C 26.80 26.80 23.00 23.59 -1.37 39 5 4,305 +3
29JUN26 132.50 C 0.00 0.00 0.00 21.41 -2.04 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 20.29 -1.68 38 0 706 0
29JUN26 137.50 C 0.00 0.00 0.00 18.99 -1.54 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 17.77 -1.46 38 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 16.55 -1.40 38 0 1,943 0
29JUN26 145.00 C 15.55 15.80 15.48 15.47 -1.50 38 400 1,173 +400
29JUN26 147.50 C 15.84 15.84 15.84 14.39 -1.45 38 1 595 0
29JUN26 150.00 C 15.60 15.60 13.40 13.31 -1.65 38 18 16,773 +1
29JUN26 152.50 C 14.29 14.29 12.61 12.37 -1.48 38 5 310 +3
29JUN26 155.00 C 0.00 0.00 0.00 11.45 -1.39 38 0 1,121 0
29JUN26 157.50 C 0.00 0.00 0.00 10.55 -1.44 38 0 1,439 0
29JUN26 160.00 C 10.96 10.96 10.15 9.77 -1.31 38 36 8,548 -17
29JUN26 162.50 C 10.78 10.78 10.78 9.03 -1.23 38 10 568 +10
29JUN26 165.00 C 10.20 10.32 10.20 8.31 -1.21 38 5 2,617 +3
29JUN26 167.50 C 0.00 0.00 0.00 7.63 -1.17 38 0 965 0
29JUN26 170.00 C 9.06 9.06 7.92 7.05 -1.02 38 9 4,302 0
29JUN26 172.50 C 8.10 8.10 8.10 6.49 -1.00 38 1 1,463 0
29JUN26 175.00 C 7.90 7.90 6.87 5.93 -0.99 38 61 7,409 -31
29JUN26 177.50 C 7.08 7.41 6.46 5.45 -0.91 38 35 681 -18
29JUN26 180.00 C 6.55 6.55 5.98 5.03 -0.80 38 81 5,549 -81
29JUN26 182.50 C 5.67 5.67 5.67 4.60 -0.80 38 30 845 -30
29JUN26 185.00 C 5.29 5.29 5.29 4.18 -0.79 38 30 7,463 -30
29JUN26 187.50 C 4.96 4.96 4.96 3.85 -0.70 38 60 663 +30
29JUN26 190.00 C 5.51 5.68 4.64 3.54 -0.62 38 189 7,218 +56
29JUN26 192.50 C 4.36 4.37 4.35 3.23 -0.61 38 90 245 +90
29JUN26 195.00 C 0.00 0.00 0.00 2.92 -0.62 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 2.68 -0.55 38 0 207 0
29JUN26 200.00 C 3.68 3.68 3.56 2.46 -0.47 38 16 1,439 +16
29JUN26 205.00 C 0.00 0.00 0.00 2.03 -0.46 38 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 1.70 -0.36 38 0 1,197 0
29JUN26 215.00 C 0.00 0.00 0.00 1.41 -0.33 38 0 545 0
29JUN26 220.00 C 0.00 0.00 0.00 1.16 -0.28 38 0 637 0
29JUN26 225.00 C 1.98 1.98 1.98 0.97 -0.23 38 1 406 +1
29JUN26 230.00 C 0.00 0.00 0.00 0.78 -0.22 38 0 738 0
29JUN26 235.00 C 0.00 0.00 0.00 0.66 -0.15 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.53 -0.16 37 0 780 0
29JUN26 245.00 C 1.45 1.45 1.45 0.44 -0.13 37 5 819 +5
29JUN26 250.00 C 1.10 1.17 1.10 0.36 -0.11 37 20 1,530 +2
29JUN26 255.00 C 0.00 0.00 0.00 0.29 -0.09 37 0 882 0
29JUN26 260.00 C 1.04 1.04 1.04 0.24 -0.07 37 2 538 +2
29JUN26 265.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 168 0
29JUN26 280.00 C 0.70 0.70 0.70 0.11 -0.04 37 10 1,556 -10
29JUN26 285.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 418 0
29JUN26 290.00 C 0.56 0.56 0.56 0.08 -0.02 38 2 1,550 -2
29JUN26 295.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 65.88 -2.06 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.56 -2.05 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.27 -2.05 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.00 -2.09 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.76 -2.07 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 54.79 -1.84 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 52.62 -1.82 46 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 50.25 -2.05 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.38 -1.76 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 46.20 -1.91 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.28 -1.77 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 42.27 -1.82 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.35 -1.80 42 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 38.51 -1.75 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 36.67 -1.77 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 34.92 -1.92 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 33.22 -1.87 40 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 31.60 -1.81 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 29.99 -1.63 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 28.25 -2.13 39 0 15 0
29SEP26 130.00 C 29.15 29.15 26.80 27.08 -1.75 40 250 300 +243
29SEP26 132.50 C 0.00 0.00 0.00 24.87 -2.26 38 0 6 0
29SEP26 135.00 C 26.40 26.40 26.40 23.62 -2.14 38 40 102 +40
29SEP26 137.50 C 0.00 0.00 0.00 22.39 -2.06 38 0 37 0
29SEP26 140.00 C 21.85 21.85 21.85 21.80 -1.97 39 24 155 +24
29SEP26 142.50 C 0.00 0.00 0.00 20.58 -1.53 39 0 427 0
29SEP26 145.00 C 21.80 21.80 21.80 19.48 -1.52 39 1 1,215 0
29SEP26 147.50 C 0.00 0.00 0.00 18.43 -1.41 39 0 332 0
29SEP26 150.00 C 0.00 0.00 0.00 17.40 -1.45 39 0 176 0
29SEP26 152.50 C 18.13 18.30 18.13 16.39 -1.50 39 20 123 0
29SEP26 155.00 C 0.00 0.00 0.00 15.52 -1.48 39 0 191 0
29SEP26 157.50 C 0.00 0.00 0.00 14.65 -1.54 39 0 437 0
29SEP26 160.00 C 15.09 15.09 14.12 13.78 -1.54 39 30 1,662 -28
29SEP26 162.50 C 13.37 13.37 13.37 12.93 -1.52 39 28 390 +11
29SEP26 165.00 C 14.20 14.20 13.10 12.24 -1.34 39 101 1,489 +98
29SEP26 167.50 C 0.00 0.00 0.00 11.54 -1.31 39 0 1,064 0
29SEP26 170.00 C 11.73 11.73 11.47 10.85 -1.31 39 6 2,101 +5
29SEP26 172.50 C 0.00 0.00 0.00 10.16 -1.30 39 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 9.57 -1.20 39 0 6,845 0
29SEP26 177.50 C 11.25 11.25 11.25 9.03 -1.08 38 60 2,897 0
29SEP26 180.00 C 10.00 10.00 10.00 8.49 -1.09 38 10 3,760 +10
29SEP26 182.50 C 10.00 10.00 10.00 7.96 -1.08 38 8 336 0
29SEP26 185.00 C 0.00 0.00 0.00 7.42 -1.09 38 0 719 0
29SEP26 187.50 C 0.00 0.00 0.00 7.01 -0.96 38 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 6.60 -0.87 38 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 6.20 -0.87 38 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 5.80 -0.87 38 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 5.40 -0.87 38 0 251 0
29SEP26 200.00 C 0.00 0.00 0.00 5.08 -0.79 38 0 6,554 0
29SEP26 205.00 C 0.00 0.00 0.00 4.50 -0.68 38 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 3.92 -0.68 38 0 237 0
29SEP26 215.00 C 0.00 0.00 0.00 3.45 -0.57 38 0 204 0
29SEP26 220.00 C 5.00 5.00 5.00 3.04 -0.52 38 7 3,637 0
29SEP26 225.00 C 0.00 0.00 0.00 2.63 -0.52 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.32 -0.42 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 1.99 -0.36 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 1.77 -0.31 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.55 -0.26 38 0 59 0
29SEP26 250.00 C 2.50 2.50 2.50 1.37 -0.22 38 5 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.15 -0.26 38 0 2 0
29SEP26 260.00 C 2.39 2.50 2.25 1.00 -0.24 38 10 31 -2
29SEP26 265.00 C 2.03 2.21 1.96 0.91 -0.15 38 17 132 +1
29SEP26 270.00 C 1.82 1.82 1.82 0.80 -0.18 38 3 30 -3
29SEP26 275.00 C 0.00 0.00 0.00 0.66 -0.18 38 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 0.60 -0.13 38 0 195 0
29SEP26 285.00 C 1.55 1.55 1.55 0.53 -0.10 38 4 354 0
29SEP26 290.00 C 0.00 0.00 0.00 0.46 -0.11 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.39 -0.11 38 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.35 -0.08 38 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 67.18 -2.08 49 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 65.17 -1.87 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.96 -1.87 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.76 -1.89 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.60 -1.91 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.46 -1.94 45 0 0 0
30DEC26 95.00 C 54.30 54.30 54.30 54.32 -1.97 44 6 7 +6
30DEC26 97.50 C 0.00 0.00 0.00 52.40 -1.90 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.44 -1.86 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.36 -1.95 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 46.59 -1.83 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 44.79 -1.75 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.99 -1.70 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.19 -1.73 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.51 -1.99 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.85 -1.96 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.24 -1.64 41 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 34.47 -1.82 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.18 -1.58 40 0 6 0
30DEC26 127.50 C 0.00 0.00 0.00 31.53 -1.75 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.34 -1.74 40 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 29.00 -1.52 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 27.72 -1.35 39 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 26.50 -1.40 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.31 -1.68 39 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 23.99 -1.70 39 0 47 0
30DEC26 145.00 C 25.04 25.04 23.06 23.06 -1.48 39 17 20 +17
30DEC26 147.50 C 23.00 23.00 23.00 22.15 -1.01 39 65 970 +65
30DEC26 150.00 C 22.50 23.23 22.50 21.13 -1.04 39 307 331 +149
30DEC26 152.50 C 0.00 0.00 0.00 20.10 -1.13 39 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 19.18 -1.19 39 0 765 0
30DEC26 157.50 C 0.00 0.00 0.00 18.33 -1.10 39 0 106 0
30DEC26 160.00 C 17.60 17.60 17.60 17.48 -1.10 39 8 100 -8
30DEC26 162.50 C 0.00 0.00 0.00 16.63 -1.10 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 15.79 -1.09 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 15.06 -0.96 39 0 75 0
30DEC26 170.00 C 16.50 16.50 15.10 14.38 -0.89 39 2 3,156 +2
30DEC26 172.50 C 0.00 0.00 0.00 13.71 -0.88 39 0 89 0
30DEC26 175.00 C 13.91 13.91 13.91 13.03 -0.88 39 1 20 +1
30DEC26 177.50 C 0.00 0.00 0.00 12.36 -0.87 39 0 47 0
30DEC26 180.00 C 13.40 13.40 12.70 11.73 -0.83 39 4 1,543 -2
30DEC26 182.50 C 0.00 0.00 0.00 11.22 -0.69 39 0 42 0
30DEC26 185.00 C 12.79 12.79 12.79 10.70 -0.68 39 2 27 +2
30DEC26 187.50 C 0.00 0.00 0.00 10.18 -0.68 39 0 33 0
30DEC26 190.00 C 11.72 11.72 10.47 9.66 -0.68 39 12 160 +1
30DEC26 192.50 C 0.00 0.00 0.00 9.14 -0.67 39 0 22 0
30DEC26 195.00 C 10.60 10.82 10.60 8.69 -0.60 39 7 15 +7
30DEC26 197.50 C 0.00 0.00 0.00 8.30 -0.52 39 0 2 0
30DEC26 200.00 C 10.30 10.30 9.04 7.91 -0.52 39 9 50 +9
30DEC26 205.00 C 0.00 0.00 0.00 7.13 -0.51 39 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 6.38 -0.48 39 0 8 0
30DEC26 215.00 C 0.00 0.00 0.00 5.82 -0.38 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.26 -0.37 39 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 4.70 -0.37 39 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 4.26 -0.27 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 3.87 -0.26 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 3.48 -0.25 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.10 -0.24 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 2.83 -0.09 39 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 2.56 -0.10 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.23 -0.17 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.05 -0.09 39 0 216 0
30DEC26 270.00 C 0.00 0.00 0.00 1.87 -0.06 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.70 -0.06 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.48 -0.11 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.31 -0.11 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.09 -0.07 38 0 4 0
30DEC26 300.00 C 2.11 2.40 2.11 1.02 -0.03 39 4 140 +3
TOTAL CALL 38,020 839,471 +5,802
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 611 0 1,297 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 584 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 557 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 532 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 508 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 485 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 462 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 441 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 420 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 400 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 380 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 361 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 343 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 325 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 308 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 291 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 275 0 41,418 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 259 0 9,787 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 243 0 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 228 0 12,419 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 213 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 198 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 183 0 26,806 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 168 0 15,202 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 154 0 24,866 0
30DEC25 117.50 P 0.01 0.01 0.01 0.01 0.00 140 100 5,775 0
30DEC25 120.00 P 0.01 0.01 0.01 0.01 0.00 127 611 21,593 -11
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 114 0 4,973 0
30DEC25 125.00 P 0.01 0.02 0.01 0.01 0.00 100 30 6,704 +30
30DEC25 127.50 P 0.02 0.02 0.01 0.01 0.00 87 85 5,677 +1
30DEC25 130.00 P 0.02 0.04 0.01 0.01 0.00 74 570 12,096 -48
30DEC25 132.50 P 0.03 0.05 0.03 0.01 0.00 61 229 5,002 +134
30DEC25 135.00 P 0.04 0.08 0.04 0.01 0.00 48 1,619 14,110 -35
30DEC25 137.50 P 0.06 0.11 0.05 0.02 0.00 38 404 5,081 -147
30DEC25 140.00 P 0.10 0.26 0.06 0.14 +0.03 36 9,158 16,970 -500
30DEC25 142.50 P 0.11 0.71 0.08 0.69 +0.29 34 1,679 9,787 -176
30DEC25 145.00 P 0.90 2.15 0.20 2.15 +1.06 36 3,798 11,741 -132
30DEC25 147.50 P 0.96 4.02 0.82 4.26 +1.90 35 2,393 6,151 -64
30DEC25 150.00 P 2.60 6.50 2.09 6.70 +2.50 0 1,861 14,147 -18
30DEC25 152.50 P 5.02 8.90 4.20 9.20 +2.64 0 163 4,846 -979
30DEC25 155.00 P 7.11 11.45 7.00 11.70 +2.65 0 291 12,174 -918
30DEC25 157.50 P 9.90 13.99 9.80 14.20 +2.70 0 383 619 -4,139
30DEC25 160.00 P 11.50 16.25 11.50 16.70 +2.70 0 181 3,718 -6,108
30DEC25 162.50 P 14.60 18.70 14.60 19.20 +2.60 0 39 0 -1,640
30DEC25 165.00 P 18.82 21.30 18.10 21.70 +2.70 0 1,367 6,169 -1,350
30DEC25 167.50 P 0.00 0.00 0.00 24.20 +2.70 0 0 58 0
30DEC25 170.00 P 24.20 26.43 24.20 26.70 +2.70 0 13 510 0
30DEC25 172.50 P 24.83 24.83 24.83 29.20 +2.70 0 2 621 0
30DEC25 175.00 P 26.80 31.30 26.80 31.70 +1.83 0 16 532 0
30DEC25 177.50 P 0.00 0.00 0.00 34.20 +2.57 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 36.70 +2.57 0 0 283 0
30DEC25 182.50 P 37.80 37.80 37.80 39.20 +2.57 0 1 1 -1
30DEC25 185.00 P 0.00 0.00 0.00 41.70 +2.57 0 0 80 0
30DEC25 187.50 P 0.00 0.00 0.00 44.20 +2.57 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 46.70 +2.56 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 49.20 +2.59 0 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 51.70 +2.69 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 54.20 +2.56 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 56.70 +2.57 0 0 0 0
30DEC25 205.00 P 57.70 57.70 57.70 61.70 +2.57 0 2 30 0
30DEC25 210.00 P 0.00 0.00 0.00 66.70 +2.70 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 71.70 +2.57 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 76.70 +2.57 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 81.70 +2.57 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 86.70 +2.57 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 91.70 +2.57 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 96.70 +2.70 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 101.70 +2.58 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 106.70 +2.58 0 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 43 5 5 +5
02JAN26 130.00 P 0.07 0.07 0.07 0.01 0.00 37 12 12 +12
02JAN26 132.50 P 0.09 0.09 0.09 0.02 +0.01 33 33 101 +13
02JAN26 135.00 P 0.13 0.16 0.13 0.08 +0.03 32 34 115 +29
02JAN26 137.50 P 0.10 0.26 0.10 0.27 +0.13 33 112 247 +75
02JAN26 140.00 P 0.17 0.69 0.17 0.69 +0.30 32 465 720 +159
02JAN26 142.50 P 0.34 1.44 0.30 1.52 +0.67 32 2,085 1,669 +1,425
02JAN26 145.00 P 0.99 2.75 0.85 2.83 +1.14 31 788 361 +247
02JAN26 147.50 P 1.65 4.35 1.65 4.59 +1.64 29 272 239 +136
02JAN26 150.00 P 3.95 4.80 3.55 7.04 +2.40 38 44 93 +39
02JAN26 152.50 P 5.60 6.60 5.35 9.24 +2.42 32 20 22 +20
02JAN26 155.00 P 7.30 8.85 7.30 11.70 +2.61 0 90 20 +15
02JAN26 157.50 P 0.00 0.00 0.00 14.20 +2.69 0 0 2 0
02JAN26 160.00 P 0.00 0.00 0.00 16.70 +2.70 0 0 0 0
02JAN26 162.50 P 0.00 0.00 0.00 19.20 +2.60 0 0 0 -5
02JAN26 165.00 P 0.00 0.00 0.00 21.70 +2.70 0 0 0 0
02JAN26 167.50 P 0.00 0.00 0.00 24.20 +2.70 0 0 0 0
02JAN26 170.00 P 0.00 0.00 0.00 26.70 +2.70 0 0 0 0
09JAN26 122.50 P 0.09 0.09 0.09 0.01 - 34 4 4 -
09JAN26 125.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
09JAN26 127.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
09JAN26 130.00 P 0.16 0.26 0.16 0.15 - 33 274 274 -
09JAN26 132.50 P 0.24 0.41 0.24 0.32 - 33 83 83 -
09JAN26 135.00 P 0.42 0.64 0.39 0.62 - 33 121 112 -
09JAN26 137.50 P 0.53 1.09 0.49 1.09 - 33 264 226 -
09JAN26 140.00 P 0.82 1.75 0.77 1.77 - 32 589 419 -
09JAN26 142.50 P 1.36 2.75 1.16 2.77 - 32 257 154 -
09JAN26 145.00 P 2.28 3.97 2.28 4.04 - 31 164 146 -
09JAN26 147.50 P 3.68 5.55 3.68 5.61 - 31 33 33 -
09JAN26 150.00 P 4.20 7.45 4.20 7.50 - 31 83 23 -
09JAN26 152.50 P 5.82 7.95 5.82 9.63 - 31 21 21 -
09JAN26 155.00 P 7.90 7.90 7.90 11.96 - 33 2 2 -
09JAN26 157.50 P 0.00 0.00 0.00 14.31 - 33 0 0 -
09JAN26 160.00 P 16.37 16.37 16.37 16.73 - 33 4 4 -
09JAN26 162.50 P 0.00 0.00 0.00 19.20 - 0 0 0 -
09JAN26 165.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
09JAN26 167.50 P 0.00 0.00 0.00 24.20 - 0 0 0 -
29JAN26 80.00 P 0.03 0.03 0.03 0.01 0.00 68 100 371 +100
29JAN26 82.50 P 0.03 0.03 0.03 0.01 0.00 65 135 281 +135
29JAN26 85.00 P 0.04 0.04 0.04 0.01 0.00 61 35 93 +35
29JAN26 87.50 P 0.04 0.04 0.04 0.01 0.00 58 20 167 +20
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
29JAN26 92.50 P 0.05 0.05 0.05 0.01 0.00 52 15 339 +15
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,271 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,900 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,532 0
29JAN26 110.00 P 0.12 0.13 0.12 0.02 +0.01 35 13 1,329 0
29JAN26 112.50 P 0.15 0.15 0.15 0.03 +0.01 34 1 3,103 +1
29JAN26 115.00 P 0.15 0.15 0.15 0.06 +0.02 34 10 4,816 0
29JAN26 117.50 P 0.21 0.23 0.21 0.10 +0.03 34 16 647 +5
29JAN26 120.00 P 0.24 0.30 0.24 0.17 +0.05 33 105 9,731 +90
29JAN26 122.50 P 0.30 0.40 0.30 0.29 +0.08 33 64 759 +64
29JAN26 125.00 P 0.44 0.44 0.44 0.48 +0.13 34 9 2,777 +2
29JAN26 127.50 P 0.50 0.76 0.50 0.75 +0.20 34 196 2,892 +131
29JAN26 130.00 P 0.67 1.08 0.65 1.07 +0.24 33 428 12,983 +319
29JAN26 132.50 P 0.91 1.50 0.88 1.52 +0.33 33 311 6,674 +117
29JAN26 135.00 P 1.26 2.10 1.23 2.12 +0.46 33 702 8,213 +190
29JAN26 137.50 P 1.77 2.86 1.77 2.88 +0.63 33 512 3,767 +208
29JAN26 140.00 P 2.40 3.80 2.29 3.81 +0.81 33 633 10,182 +205
29JAN26 142.50 P 3.24 4.89 3.22 4.92 +0.99 32 467 6,101 +178
29JAN26 145.00 P 4.54 6.23 4.30 6.24 +1.19 32 317 7,045 +123
29JAN26 147.50 P 5.30 7.87 5.30 7.75 +1.36 33 315 6,159 +152
29JAN26 150.00 P 7.00 9.45 6.80 9.41 +1.53 33 116 14,840 +87
29JAN26 152.50 P 8.76 11.10 8.49 11.26 +1.43 33 78 3,676 +69
29JAN26 155.00 P 9.47 13.20 9.47 13.25 +1.85 34 2,034 7,275 +1,699
29JAN26 157.50 P 15.20 15.20 15.20 15.20 +1.89 33 7 2,225 0
29JAN26 160.00 P 14.78 17.51 14.53 17.48 +2.70 34 19 18,174 +8
29JAN26 162.50 P 0.00 0.00 0.00 19.46 +1.82 30 0 676 0
29JAN26 165.00 P 18.86 18.86 18.86 21.99 +2.43 33 7 2,403 +7
29JAN26 167.50 P 0.00 0.00 0.00 24.35 +2.28 33 0 1,356 0
29JAN26 170.00 P 23.90 23.90 23.90 26.77 +1.84 33 2 1,126 -2
29JAN26 172.50 P 0.00 0.00 0.00 29.22 +2.62 33 0 1,157 0
29JAN26 175.00 P 31.40 31.40 31.40 31.70 +1.83 0 15 684 +15
29JAN26 177.50 P 0.00 0.00 0.00 34.20 +2.57 0 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 36.70 +2.57 0 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 39.20 +2.57 0 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 41.70 +2.57 0 0 30 -209
29JAN26 187.50 P 0.00 0.00 0.00 44.20 +2.57 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 46.70 +2.56 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 49.20 +2.59 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 51.70 +2.33 0 0 120 -72
29JAN26 197.50 P 0.00 0.00 0.00 54.20 +2.56 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 56.70 +2.57 0 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 61.70 +2.57 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 66.70 +2.66 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 71.70 +2.57 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 76.70 +2.57 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 81.70 +2.57 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 86.70 +2.57 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 91.70 +2.57 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 96.70 +2.70 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 101.70 +2.58 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 106.70 +2.58 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 111.70 +2.70 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 116.70 +2.63 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 121.70 +2.70 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 126.70 +2.70 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 131.70 +2.70 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 136.70 +2.63 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 141.70 +2.70 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 146.70 +2.62 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 38 0 62 0
26FEB26 97.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
26FEB26 100.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 66 0
26FEB26 102.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 18 0
26FEB26 105.00 P 0.27 0.28 0.26 0.11 +0.03 37 14 900 +11
26FEB26 107.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 327 0
26FEB26 110.00 P 0.38 0.38 0.38 0.25 +0.05 36 1 392 +1
26FEB26 112.50 P 0.48 0.48 0.48 0.37 +0.07 36 10 345 +10
26FEB26 115.00 P 0.62 0.62 0.62 0.54 +0.12 36 2 978 +2
26FEB26 117.50 P 0.65 0.65 0.65 0.75 +0.15 36 1 575 +1
26FEB26 120.00 P 0.93 1.00 0.93 1.00 +0.16 36 32 9,149 +1
26FEB26 122.50 P 1.12 1.26 1.11 1.30 +0.17 36 50 1,237 +50
26FEB26 125.00 P 1.26 1.67 1.26 1.72 +0.27 36 77 1,494 +56
26FEB26 127.50 P 1.63 2.12 1.63 2.20 +0.35 36 99 2,070 +75
26FEB26 130.00 P 2.08 2.70 2.08 2.82 +0.47 36 84 6,304 -7
26FEB26 132.50 P 2.65 3.35 2.65 3.52 +0.56 36 35 1,584 +25
26FEB26 135.00 P 3.25 4.15 3.22 4.31 +0.63 35 565 21,034 0
26FEB26 137.50 P 4.11 5.10 4.06 5.26 +0.79 35 49 3,603 +35
26FEB26 140.00 P 4.66 6.23 4.65 6.29 +0.87 35 3,535 20,733 +2,605
26FEB26 142.50 P 6.39 7.38 6.17 7.45 +0.97 35 194 3,887 -6
26FEB26 145.00 P 7.00 8.53 7.00 8.81 +1.06 35 113 3,537 +63
26FEB26 147.50 P 7.89 9.71 7.89 10.32 +1.32 36 37 3,960 -5
26FEB26 150.00 P 11.40 11.88 11.40 11.88 +1.37 36 517 4,494 +429
26FEB26 152.50 P 12.09 12.09 12.09 13.72 +1.63 37 2 3,258 +2
26FEB26 155.00 P 13.96 15.00 13.96 15.49 +1.53 37 8 4,225 +8
26FEB26 157.50 P 15.01 15.18 15.01 17.37 +1.64 37 8 1,447 +6
26FEB26 160.00 P 17.00 17.00 17.00 19.16 +2.42 36 20 4,701 +20
26FEB26 162.50 P 19.19 20.50 19.19 20.54 +1.35 32 7 893 +4
26FEB26 165.00 P 0.00 0.00 0.00 23.95 +2.79 40 0 247 0
26FEB26 167.50 P 0.00 0.00 0.00 25.41 +2.17 36 0 104 0
26FEB26 170.00 P 0.00 0.00 0.00 27.62 +1.76 36 0 259 0
26FEB26 172.50 P 0.00 0.00 0.00 29.60 +1.52 33 0 7 0
26FEB26 175.00 P 0.00 0.00 0.00 31.87 +1.59 32 0 24 0
26FEB26 177.50 P 0.00 0.00 0.00 34.53 +1.99 36 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 36.91 +2.08 36 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 39.32 +2.16 36 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 41.76 +2.23 36 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 44.22 +2.27 36 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 46.70 +2.37 0 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 49.20 +2.35 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 51.70 +2.33 0 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 54.20 +2.37 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 56.70 +2.37 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 61.70 +2.37 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 66.70 +2.37 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 71.70 +2.37 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 76.70 +2.37 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 81.70 +2.38 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 86.70 +2.38 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 91.70 +2.37 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 96.70 +2.38 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 101.70 +2.38 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 106.70 +2.38 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 111.70 +2.38 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 116.70 +2.39 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 121.70 +2.39 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 126.70 +2.38 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 131.70 +2.39 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 136.70 +2.38 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 141.70 +2.38 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 146.70 +2.38 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 151.70 +2.38 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 156.70 +2.38 0 0 0 0
30MAR26 65.00 P 0.10 0.10 0.10 0.01 0.00 53 10 1,771 +10
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 0.15 0.15 0.15 0.01 0.00 42 60 1,353 +50
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 0.20 0.20 0.20 0.02 +0.01 38 1 4,397 +1
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 7,734 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 9,048 0
30MAR26 100.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 27,909 0
30MAR26 102.50 P 0.00 0.00 0.00 0.28 +0.04 37 0 2,060 0
30MAR26 105.00 P 0.00 0.00 0.00 0.40 +0.06 37 0 9,034 0
30MAR26 107.50 P 0.00 0.00 0.00 0.55 +0.08 37 0 5,030 0
30MAR26 110.00 P 0.78 0.86 0.78 0.73 +0.09 37 305 16,127 +183
30MAR26 112.50 P 0.97 1.07 0.95 0.98 +0.14 37 303 2,314 +283
30MAR26 115.00 P 1.16 1.16 1.14 1.26 +0.15 37 260 5,791 -260
30MAR26 117.50 P 1.41 1.41 1.41 1.62 +0.19 37 20 8,878 0
30MAR26 120.00 P 1.60 1.98 1.60 1.95 +0.15 36 14 21,984 +10
30MAR26 122.50 P 2.05 2.40 2.05 2.42 +0.23 36 14 3,468 +11
30MAR26 125.00 P 2.52 2.95 2.52 2.98 +0.31 36 51 10,825 -33
30MAR26 127.50 P 2.78 3.57 2.78 3.61 +0.41 36 79 5,998 +19
30MAR26 130.00 P 3.57 4.27 3.57 4.35 +0.52 36 875 21,872 +828
30MAR26 132.50 P 4.02 5.09 4.02 5.14 +0.55 36 282 35,720 0
30MAR26 135.00 P 5.40 5.97 5.26 6.07 +0.67 36 36 29,645 +15
30MAR26 137.50 P 5.80 7.05 5.80 7.05 +0.70 36 39 3,639 +18
30MAR26 140.00 P 6.79 8.09 6.79 8.17 +0.87 36 181 16,955 -121
30MAR26 142.50 P 7.75 9.45 7.75 9.47 +0.98 36 758 4,647 +494
30MAR26 145.00 P 9.03 10.00 9.03 10.74 +1.01 36 96 9,692 +96
30MAR26 147.50 P 0.00 0.00 0.00 12.23 +1.15 36 0 3,718 0
30MAR26 150.00 P 11.70 13.90 11.70 13.90 +1.36 37 80 15,844 +23
30MAR26 152.50 P 0.00 0.00 0.00 15.55 +1.35 37 0 4,425 0
30MAR26 155.00 P 16.73 16.73 16.73 17.31 +1.48 37 1 6,749 -1
30MAR26 157.50 P 0.00 0.00 0.00 19.13 +1.54 37 0 1,642 0
30MAR26 160.00 P 18.40 20.54 18.40 20.98 +1.33 38 6 7,042 +4
30MAR26 162.50 P 0.00 0.00 0.00 22.63 +1.35 36 0 903 0
30MAR26 165.00 P 0.00 0.00 0.00 24.59 +1.23 37 0 9,867 0
30MAR26 167.50 P 0.00 0.00 0.00 26.62 +1.18 37 0 1,104 0
30MAR26 170.00 P 28.60 28.80 28.60 28.97 +1.64 38 20 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 30.83 +1.42 37 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 32.58 +1.10 34 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 35.18 +1.51 36 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 37.42 +1.55 36 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 39.67 +1.55 35 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 41.94 +1.58 34 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 44.43 +1.76 35 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 46.80 +1.82 35 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 49.29 +1.97 36 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 51.77 +2.08 36 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 54.23 +2.11 36 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 56.70 +2.24 0 0 3,056 0
30MAR26 205.00 P 57.88 57.88 57.88 61.70 +2.37 0 2 88 +2
30MAR26 210.00 P 0.00 0.00 0.00 66.70 +2.37 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 71.70 +2.37 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 76.70 +2.37 0 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 81.70 +2.38 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 86.70 +2.38 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 91.70 +2.37 0 0 0 0
30MAR26 240.00 P 94.79 94.79 94.79 96.70 +2.38 0 42 800 0
30MAR26 245.00 P 0.00 0.00 0.00 101.70 +2.38 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 106.70 +2.38 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 111.70 +2.38 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 116.70 +2.39 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 121.70 +2.39 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 126.70 +2.38 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 131.70 +2.39 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 136.70 +2.38 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 141.70 +2.38 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 146.70 +2.38 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 151.70 +2.38 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 156.70 +2.38 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 2,572 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 +0.02 37 0 600 0
29JUN26 85.00 P 0.00 0.00 0.00 0.27 +0.04 38 0 6,381 0
29JUN26 87.50 P 0.00 0.00 0.00 0.35 +0.03 37 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.48 +0.06 38 0 2,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.61 +0.06 37 0 1,083 0
29JUN26 95.00 P 1.12 1.12 1.12 0.80 +0.09 38 4 5,007 +2
29JUN26 97.50 P 0.00 0.00 0.00 1.00 +0.10 38 0 2,150 0
29JUN26 100.00 P 0.00 0.00 0.00 1.27 +0.15 38 0 6,674 0
29JUN26 102.50 P 1.64 1.66 1.61 1.55 +0.15 38 240 2,015 +240
29JUN26 105.00 P 1.86 1.87 1.86 1.92 +0.22 38 64 4,589 -24
29JUN26 107.50 P 0.00 0.00 0.00 2.30 +0.22 38 0 3,944 0
29JUN26 110.00 P 2.70 2.75 2.70 2.75 +0.28 38 66 4,135 +65
29JUN26 112.50 P 3.03 3.03 3.03 3.17 +0.24 37 6 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 3.69 +0.21 37 0 5,811 0
29JUN26 117.50 P 4.30 4.30 4.30 4.24 +0.38 37 22 1,745 +22
29JUN26 120.00 P 4.40 4.79 4.40 4.88 +0.42 37 29 4,791 +21
29JUN26 122.50 P 0.00 0.00 0.00 5.62 +0.47 37 0 2,178 0
29JUN26 125.00 P 5.74 6.32 5.74 6.42 +0.52 37 56 7,296 +6
29JUN26 127.50 P 6.35 6.35 6.35 7.23 +0.56 37 1 1,112 0
29JUN26 130.00 P 7.20 8.00 7.20 8.21 +0.69 37 15 3,806 +5
29JUN26 132.50 P 0.00 0.00 0.00 9.19 +0.72 36 0 1,580 0
29JUN26 135.00 P 9.86 9.95 9.86 10.22 +0.74 36 45 8,696 +45
29JUN26 137.50 P 10.76 11.25 10.76 11.39 +0.86 36 78 2,577 +60
29JUN26 140.00 P 11.39 12.31 11.39 12.56 +0.89 36 33 4,971 +29
29JUN26 142.50 P 0.00 0.00 0.00 13.78 +0.92 36 0 7,762 0
29JUN26 145.00 P 13.67 13.67 13.67 15.19 +1.00 36 1 9,253 +1
29JUN26 147.50 P 0.00 0.00 0.00 16.65 +1.02 36 0 2,847 0
29JUN26 150.00 P 0.00 0.00 0.00 18.21 +1.20 37 0 14,044 0
29JUN26 152.50 P 0.00 0.00 0.00 19.79 +1.03 37 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 21.41 +0.98 37 0 1,759 0
29JUN26 157.50 P 0.00 0.00 0.00 23.12 +1.15 37 0 980 0
29JUN26 160.00 P 24.50 24.50 24.50 24.90 +1.21 37 1 7,616 +1
29JUN26 162.50 P 0.00 0.00 0.00 26.84 +1.35 38 0 358 0
29JUN26 165.00 P 25.20 28.30 25.20 28.61 +1.31 38 3 2,586 +3
29JUN26 167.50 P 0.00 0.00 0.00 30.77 +1.64 38 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 32.55 +1.53 38 0 375 0
29JUN26 172.50 P 0.00 0.00 0.00 34.53 +1.54 38 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 36.34 +1.39 38 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 38.58 +1.62 39 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 40.59 +1.64 38 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 42.51 +1.51 38 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 44.65 +1.55 38 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 46.80 +1.55 38 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 48.79 +1.40 37 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 50.98 +1.40 37 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.44 +1.68 38 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.67 +1.69 38 0 0 0
29JUN26 200.00 P 54.50 54.50 54.50 57.70 +1.50 37 2 7 0
29JUN26 205.00 P 0.00 0.00 0.00 62.27 +1.51 37 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 66.91 +1.57 35 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 71.82 +1.80 36 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.71 +1.99 36 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 81.71 +2.15 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 86.70 +2.31 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 91.70 +2.37 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 96.70 +2.38 0 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 101.70 +2.37 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 106.70 +2.38 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 111.70 +2.38 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 116.70 +2.39 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 121.70 +2.39 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 126.70 +2.38 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 131.70 +2.39 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 136.70 +2.38 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 141.70 +2.38 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 146.70 +2.38 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 151.70 +2.38 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 156.70 +2.38 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 +0.04 38 0 548 0
29SEP26 82.50 P 1.18 1.18 1.18 0.66 +0.05 38 2 138 +2
29SEP26 85.00 P 0.00 0.00 0.00 0.84 +0.08 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 1.04 +0.07 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.28 +0.11 38 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 1.57 +0.12 38 0 957 0
29SEP26 95.00 P 0.00 0.00 0.00 1.86 +0.12 38 0 331 0
29SEP26 97.50 P 0.00 0.00 0.00 2.25 +0.18 38 0 113 0
29SEP26 100.00 P 2.80 2.81 2.80 2.65 +0.18 38 41 415 +41
29SEP26 102.50 P 0.00 0.00 0.00 3.09 +0.22 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.63 +0.27 38 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 4.15 +0.26 38 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.50 +0.08 37 0 341 0
29SEP26 112.50 P 0.00 0.00 0.00 5.26 +0.29 38 0 296 0
29SEP26 115.00 P 0.00 0.00 0.00 5.89 +0.31 38 0 5,325 0
29SEP26 117.50 P 0.00 0.00 0.00 6.58 +0.35 37 0 480 0
29SEP26 120.00 P 7.25 7.30 7.14 7.38 +0.43 37 26 1,386 0
29SEP26 122.50 P 0.00 0.00 0.00 8.20 +0.49 37 0 903 0
29SEP26 125.00 P 8.32 9.03 8.32 9.09 +0.50 37 3 1,857 0
29SEP26 127.50 P 9.80 9.80 9.80 10.09 +0.63 37 20 888 +20
29SEP26 130.00 P 10.18 10.73 10.18 11.10 +0.57 37 6 5,981 +5
29SEP26 132.50 P 11.33 11.95 11.33 12.12 +0.61 37 12 726 +12
29SEP26 135.00 P 12.30 12.45 12.30 13.29 +0.68 37 42 3,626 +42
29SEP26 137.50 P 13.48 13.59 13.48 14.49 +0.60 37 97 1,236 +97
29SEP26 140.00 P 14.65 15.50 14.65 15.72 +0.87 37 112 6,150 +21
29SEP26 142.50 P 0.00 0.00 0.00 17.06 +0.80 37 0 843 0
29SEP26 145.00 P 0.00 0.00 0.00 18.51 +0.91 37 0 5,196 0
29SEP26 147.50 P 0.00 0.00 0.00 19.99 +0.94 37 0 841 0
29SEP26 150.00 P 0.00 0.00 0.00 21.50 +1.05 37 0 5,076 0
29SEP26 152.50 P 22.40 23.00 22.40 23.01 +0.95 37 68 1,352 +40
29SEP26 155.00 P 0.00 0.00 0.00 24.71 +1.07 38 0 2,506 0
29SEP26 157.50 P 0.00 0.00 0.00 26.39 +1.05 38 0 1,253 0
29SEP26 160.00 P 26.04 26.04 26.04 27.90 +0.95 37 1 5,834 +1
29SEP26 162.50 P 0.00 0.00 0.00 29.55 +0.97 37 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 31.33 +1.00 37 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 33.16 +1.02 37 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 35.03 +1.06 38 0 458 0
29SEP26 172.50 P 0.00 0.00 0.00 36.91 +1.10 38 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 38.85 +1.15 38 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 40.80 +1.17 38 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 41.71 +0.12 35 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 43.54 -0.03 35 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 45.51 -0.10 34 0 83 0
29SEP26 187.50 P 0.00 0.00 0.00 49.07 +1.41 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.25 +1.54 39 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 53.26 +1.46 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.49 +1.61 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 57.63 +1.90 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 59.79 +1.92 39 0 149 0
29SEP26 205.00 P 0.00 0.00 0.00 64.08 +1.58 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.34 +1.61 38 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 73.05 +1.63 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.63 +1.90 38 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 82.26 +1.69 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.73 +1.53 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 91.89 +1.96 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 96.77 +2.10 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 101.70 +2.21 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 106.70 +2.36 0 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 111.70 +2.37 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 116.70 +2.37 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 121.70 +2.37 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 126.70 +2.38 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 131.70 +2.39 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.70 +2.38 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 141.70 +2.38 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.70 +2.38 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.70 +2.38 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.70 +2.38 0 0 0 0
30DEC26 80.00 P 1.56 1.60 1.55 1.08 +0.17 39 8 191 +8
30DEC26 82.50 P 0.00 0.00 0.00 1.29 +0.18 39 0 53 0
30DEC26 85.00 P 0.00 0.00 0.00 1.59 +0.25 39 0 28 0
30DEC26 87.50 P 0.00 0.00 0.00 1.88 +0.25 39 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 2.22 +0.30 39 0 31 0
30DEC26 92.50 P 0.00 0.00 0.00 2.63 +0.35 39 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.04 +0.36 39 0 6 0
30DEC26 97.50 P 0.00 0.00 0.00 3.52 +0.43 39 0 102 0
30DEC26 100.00 P 0.00 0.00 0.00 3.99 +0.41 38 0 79 0
30DEC26 102.50 P 4.20 4.20 4.20 4.61 +0.49 39 1 1 +1
30DEC26 105.00 P 4.70 4.90 4.70 4.93 +0.27 38 6 109 +6
30DEC26 107.50 P 0.00 0.00 0.00 5.62 +0.34 38 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 6.31 +0.33 38 0 27 0
30DEC26 112.50 P 6.37 6.68 6.37 6.97 +0.31 38 67 80 +65
30DEC26 115.00 P 7.29 7.50 7.29 7.77 +0.41 38 17 190 +1
30DEC26 117.50 P 7.88 7.88 7.88 8.60 +0.50 38 130 307 +78
30DEC26 120.00 P 8.90 9.31 8.90 9.44 +0.54 38 66 377 +66
30DEC26 122.50 P 10.00 10.00 10.00 10.36 +0.68 38 10 334 +10
30DEC26 125.00 P 10.20 11.00 10.20 11.38 +0.78 38 14 221 +11
30DEC26 127.50 P 11.50 11.83 11.50 12.40 +0.80 37 3 525 +2
30DEC26 130.00 P 13.25 13.25 13.25 13.43 +0.83 37 60 4,100 +60
30DEC26 132.50 P 14.30 14.30 14.30 14.55 +0.52 37 1 393 +1
30DEC26 135.00 P 15.01 15.01 15.01 15.76 +1.09 37 9 428 +9
30DEC26 137.50 P 16.76 16.76 16.76 16.97 +0.92 37 20 2,378 +20
30DEC26 140.00 P 18.00 18.00 18.00 18.19 +1.08 37 1 364 +1
30DEC26 142.50 P 0.00 0.00 0.00 19.47 +0.87 37 0 18 0
30DEC26 145.00 P 19.76 20.89 19.76 20.89 +0.96 37 19 223 +18
30DEC26 147.50 P 21.30 21.80 21.30 22.34 +0.94 37 86 355 +24
30DEC26 150.00 P 22.50 23.58 22.50 23.79 +1.19 37 3 521 +1
30DEC26 152.50 P 0.00 0.00 0.00 25.34 +0.55 37 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 27.07 +0.71 38 0 422 0
30DEC26 157.50 P 27.91 28.00 27.91 28.72 +1.23 38 56 76 +54
30DEC26 160.00 P 30.00 30.00 30.00 30.36 +1.08 38 2 15 +2
30DEC26 162.50 P 0.00 0.00 0.00 32.39 +1.57 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.96 +1.42 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 35.52 +0.92 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.52 +0.12 36 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 39.20 +1.12 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 41.08 +1.15 38 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 43.14 +1.18 38 0 0 0
30DEC26 180.00 P 45.00 45.00 45.00 45.09 +1.21 38 2 2 +2
30DEC26 182.50 P 0.00 0.00 0.00 47.05 +1.23 38 0 0 0
30DEC26 185.00 P 46.70 46.70 46.70 48.94 +1.16 38 2 2 +2
30DEC26 187.50 P 0.00 0.00 0.00 50.94 +1.17 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.99 +1.22 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.14 +1.34 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.03 +1.19 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.12 +1.21 38 0 0 0
30DEC26 200.00 P 59.50 59.50 59.50 61.23 +1.23 38 5 10 +5
30DEC26 205.00 P 0.00 0.00 0.00 65.61 +1.38 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 70.05 +1.52 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 74.46 +1.57 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 78.92 +1.61 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 83.19 +1.40 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.75 +1.73 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 92.36 +1.77 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.01 +1.45 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 101.72 +1.51 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 106.89 +1.94 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 111.79 +2.06 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 116.70 +2.17 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 121.70 +2.33 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 126.70 +2.38 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 131.70 +2.37 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.70 +2.37 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 141.70 +2.38 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 146.70 +2.38 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 151.70 +2.38 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.70 +2.38 0 0 0 0
TOTAL PUT 48,215 1,297,596 -4,017
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$ 11.58
30DEC25 2.90 C 0.00 0.00 0.00 8.77 +0.241,588 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.52 +0.201,303 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.48 +0.221,512 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.28 +0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.18 +0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 8.08 +0.18 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.98 +0.12 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.94 +0.171,221 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.78 +0.09 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.58 +0.18 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.48 +0.13 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.38 +0.18 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.28 +0.11 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.19 +0.15 791 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 7.09 +0.19 774 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.88 +0.18 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.78 +0.18 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.69 +0.19 708 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.59 +0.17 693 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.33 +0.18 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 6.08 +0.13 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.83 +0.18 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.58 +0.18 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.34 +0.16 521 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 5.08 +0.18 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.83 +0.18 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.58 +0.18 0 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.45 +0.30 650 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 4.20 +0.30 611 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.83 +0.09 0 0 415 0
30DEC25 8.00 C 0.00 0.00 0.00 3.58 +0.17 0 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.33 +0.10 0 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 3.17 +0.27 433 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.83 +0.18 0 0 134 0
30DEC25 9.00 C 2.70 2.70 2.70 2.58 +0.12 0 10 79 -10
30DEC25 9.25 C 0.00 0.00 0.00 2.39 +0.17 304 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 2.08 +0.18 0 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.83 +0.17 0 0 75 0
30DEC25 10.00 C 1.55 1.55 1.55 1.63 +0.19 209 2 85 0
30DEC25 10.50 C 1.08 1.08 1.08 1.11 +0.19 134 30 298 0
30DEC25 11.00 C 0.95 0.99 0.64 0.61 +0.15 83 24 78 -24
30DEC25 11.50 C 0.45 0.45 0.16 0.19 +0.01 60 101 389 +35
30DEC25 12.00 C 0.20 0.20 0.02 0.03 -0.02 64 176 244 -101
30DEC25 12.50 C 0.02 0.02 0.02 0.01 0.00 86 2 81 -2
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 180 0 142 0
30DEC25 14.50 C 0.01 0.01 0.01 0.01 0.00 207 220 281 +181
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 233 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 258 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 281 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 304 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.88 +0.16 127 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.68 +0.27 143 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.39 +0.17 119 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.18 +0.20 128 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.89 +0.23 105 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.60 +0.19 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.47 +0.30 117 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.20 +0.25 105 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.83 +0.05 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.59 +0.16 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.41 +0.17 76 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 3.17 +0.24 73 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.95 +0.28 74 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.62 +0.12 46 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.44 +0.18 60 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.15 +0.14 46 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.93 +0.11 47 0 575 0
29JAN26 10.00 C 1.66 1.66 1.66 1.65 +0.05 36 1 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 1.34 +0.19 49 0 781 0
29JAN26 11.00 C 0.00 0.00 0.00 0.97 +0.13 47 0 327 0
29JAN26 11.50 C 0.76 0.76 0.76 0.68 +0.09 46 26 154 +5
29JAN26 12.00 C 0.50 0.56 0.45 0.47 +0.07 47 14 172 +1
29JAN26 12.50 C 0.48 0.48 0.33 0.30 +0.04 46 275 235 +158
29JAN26 13.00 C 0.25 0.25 0.25 0.19 +0.03 46 1 102 +1
29JAN26 13.50 C 0.23 0.23 0.23 0.12 +0.02 47 15 45 +14
29JAN26 14.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 102 0
29JAN26 14.50 C 0.10 0.10 0.10 0.04 +0.01 47 17 50 +9
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 16 0
29JAN26 15.50 C 0.06 0.06 0.06 0.01 0.00 46 1 41 +1
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
26FEB26 7.50 C 0.00 0.00 0.00 4.20 +0.16 73 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.84 +0.06 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 3.65 +0.10 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.45 +0.21 59 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.25 +0.18 62 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.98 +0.21 55 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.67 +0.09 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.52 +0.15 51 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 2.26 +0.22 45 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.08 +0.23 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.86 +0.12 45 0 113 0
26FEB26 10.50 C 1.66 1.66 1.66 1.45 +0.10 42 4 62 -4
26FEB26 11.00 C 1.33 1.33 1.33 1.19 +0.14 46 4 329 0
26FEB26 11.50 C 0.00 0.00 0.00 0.92 +0.10 46 0 266 0
26FEB26 12.00 C 0.65 0.72 0.65 0.72 +0.09 47 5 359 0
26FEB26 12.50 C 0.00 0.00 0.00 0.54 +0.07 47 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.39 +0.05 46 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.28 +0.04 46 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 +0.03 46 0 16 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 94 0
26FEB26 15.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 0.00 46 0 90 0
30MAR26 2.90 C 0.00 0.00 0.00 8.80 +0.27 170 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.67 +0.23 154 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.52 +0.16 119 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.48 +0.22 150 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.34 +0.21 127 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.31 +0.28 153 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.18 +0.25 139 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.06 +0.20 128 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.96 +0.18 125 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.81 +0.12 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.77 +0.26 123 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.58 +0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.48 +0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.46 +0.17 110 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.40 +0.23 121 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.30 +0.26 118 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.11 +0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.08 +0.20 107 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.94 +0.20 88 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.82 +0.13 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.78 +0.24 100 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.62 +0.11 55 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.10 +0.10 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.95 +0.23 86 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.68 +0.17 76 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.39 +0.17 56 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.18 +0.15 67 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.97 +0.18 71 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.63 +0.22 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.47 +0.25 63 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.20 +0.16 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.96 +0.18 53 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.67 +0.12 41 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.56 +0.32 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.27 +0.14 50 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.03 +0.26 47 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.89 +0.24 53 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.60 +0.23 46 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.41 +0.12 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.23 +0.23 47 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.04 +0.21 46 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.72 +0.17 47 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.42 +0.15 47 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 1.18 +0.14 47 0 53 0
30MAR26 12.00 C 0.89 0.89 0.89 0.96 +0.12 47 1 161 0
30MAR26 12.50 C 0.00 0.00 0.00 0.76 +0.08 47 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.61 +0.07 47 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.48 +0.06 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 +0.04 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 60 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 7.96 +0.18 77 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.81 +0.12 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.77 +0.19 77 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.62 +0.14 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.55 +0.15 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.46 +0.16 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.40 +0.22 78 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.30 +0.21 76 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.14 +0.15 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.13 +0.24 79 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.82 +0.12 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.78 +0.17 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.38 +0.11 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.95 +0.14 52 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.77 +0.23 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.50 +0.19 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.19 +0.12 36 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.99 +0.14 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.80 +0.19 51 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.58 +0.21 51 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.35 +0.18 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.16 +0.24 51 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.90 +0.16 47 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.70 +0.17 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.50 +0.19 47 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.29 +0.18 46 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.11 +0.18 46 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 +0.14 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 +0.14 45 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.56 +0.14 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.40 +0.12 45 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.11 +0.15 45 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.87 +0.16 46 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.59 +0.11 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.39 +0.09 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.21 +0.08 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 +0.08 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 +0.09 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.80 +0.08 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 +0.07 46 0 0 0
29JUN26 15.00 C 0.65 0.65 0.65 0.58 +0.06 46 15 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 +0.05 46 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.42 +0.05 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 +0.05 46 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 7.02 +0.22 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.94 +0.24 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.83 +0.22 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.71 +0.20 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.49 +0.20 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.25 +0.21 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.03 +0.20 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.77 +0.20 54 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.54 +0.18 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.31 +0.19 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.10 +0.20 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.88 +0.20 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.67 +0.22 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.43 +0.16 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.22 +0.19 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.05 +0.19 49 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.87 +0.20 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.66 +0.17 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.48 +0.19 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.33 +0.19 48 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 +0.26 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 +0.17 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 +0.20 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.74 +0.22 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 +0.14 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 +0.16 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.94 +0.15 47 0 17 0
29SEP26 12.00 C 1.75 1.82 1.75 1.71 +0.11 46 29 74 +29
29SEP26 12.50 C 1.57 1.61 1.57 1.54 +0.09 46 38 38 +38
29SEP26 13.00 C 0.00 0.00 0.00 1.38 +0.07 47 0 5 0
29SEP26 13.50 C 1.34 1.34 1.34 1.25 +0.09 47 2 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 +0.09 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 +0.08 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 +0.07 47 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 +0.07 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 +0.05 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.16 +0.17 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.95 +0.13 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.78 +0.11 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 +0.13 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 +0.12 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 +0.12 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 +0.12 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.16 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 +0.15 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.63 +0.12 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 +0.11 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 +0.13 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.10 46 0 57 0
30DEC26 12.50 C 1.92 1.92 1.92 1.86 +0.11 47 6 87 +6
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.09 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 +0.09 47 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 +0.08 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 +0.09 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 +0.06 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 +0.04 47 0 0 0
30DEC26 16.00 C 1.11 1.11 1.11 0.99 +0.05 47 5 5 +5
TOTAL CALL 1,024 17,081 +342
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.001,122 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.001,096 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.001,070 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.001,045 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.001,021 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 998 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 975 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 953 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 931 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 911 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 890 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 871 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 852 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 833 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 815 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 797 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 779 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 762 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 746 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 730 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 714 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 698 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 660 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 625 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 591 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 558 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 527 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 497 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 468 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 439 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 411 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 384 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 358 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 332 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 308 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 284 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 261 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 238 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 216 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 549 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 78 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 131 0
30DEC25 10.50 P 0.01 0.01 0.01 0.01 0.00 107 5 645 -5
30DEC25 11.00 P 0.01 0.01 0.01 0.01 -0.07 63 24 285 +14
30DEC25 11.50 P 0.10 0.16 0.07 0.10 -0.16 56 49 50 -35
30DEC25 12.00 P 0.00 0.00 0.00 0.44 -0.22 57 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.92 -0.18 0 0 0 -1
30DEC25 13.00 P 0.00 0.00 0.00 1.44 -0.17 138 0 0 -1
30DEC25 13.50 P 0.00 0.00 0.00 1.92 -0.18 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.92 -0.18 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.93 -0.18 261 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.92 -0.18 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 14 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 137 0
29JAN26 9.75 P 0.06 0.06 0.06 0.07 -0.01 47 15 583 -15
29JAN26 10.00 P 0.10 0.10 0.08 0.10 -0.03 46 49 1,640 +30
29JAN26 10.50 P 0.20 0.20 0.20 0.19 -0.05 45 6 879 +2
29JAN26 11.00 P 0.29 0.30 0.28 0.34 -0.08 45 14 126 +3
29JAN26 11.50 P 0.00 0.00 0.00 0.56 -0.11 45 0 133 0
29JAN26 12.00 P 0.00 0.00 0.00 0.85 -0.14 46 0 82 0
29JAN26 12.50 P 1.02 1.28 1.02 1.21 -0.15 48 4 62 +2
29JAN26 13.00 P 0.00 0.00 0.00 1.62 -0.11 50 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.06 -0.04 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.46 -0.23 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.94 -0.24 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.49 -0.11 64 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.00 -0.11 72 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.49 -0.11 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.00 -0.11 82 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 19 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 16 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 -0.02 46 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.17 -0.03 45 0 190 0
26FEB26 10.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 658 0
26FEB26 10.50 P 0.30 0.30 0.30 0.36 -0.05 45 8 349 +4
26FEB26 11.00 P 0.00 0.00 0.00 0.54 -0.06 45 0 440 0
26FEB26 11.50 P 0.00 0.00 0.00 0.78 -0.08 45 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.05 -0.13 45 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.40 -0.05 46 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 1.80 -0.13 49 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.20 -0.15 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.59 -0.20 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.10 -0.10 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.51 -0.22 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.00 -0.16 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.49 -0.11 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.04 -0.12 67 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.02 46 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.20 -0.01 46 0 25 0
30MAR26 9.50 P 0.25 0.25 0.25 0.24 -0.03 45 2 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 -0.03 45 0 331 0
30MAR26 10.00 P 0.28 0.28 0.28 0.36 -0.04 45 1 52 +1
30MAR26 10.50 P 0.47 0.47 0.47 0.52 -0.05 45 4 52 +4
30MAR26 11.00 P 0.00 0.00 0.00 0.72 -0.08 45 0 54 0
30MAR26 11.50 P 0.96 0.96 0.96 0.95 -0.11 44 9 39 +9
30MAR26 12.00 P 1.19 1.19 1.19 1.24 -0.12 45 15 30 +15
30MAR26 12.50 P 1.56 1.56 1.51 1.59 -0.13 46 23 23 +15
30MAR26 13.00 P 1.90 1.90 1.90 1.98 -0.09 48 15 30 +15
30MAR26 13.50 P 0.00 0.00 0.00 2.33 -0.16 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.75 -0.16 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.21 -0.15 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.66 -0.13 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.13 -0.04 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.61 -0.12 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.04 -0.14 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 5.75 P 0.03 0.03 0.03 0.01 0.00 44 10 15 +10
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 6.75 P 0.07 0.08 0.07 0.06 0.00 47 4 4 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 -0.01 46 0 71 0
29JUN26 8.50 P 0.26 0.26 0.26 0.27 -0.02 46 20 36 +20
29JUN26 8.75 P 0.00 0.00 0.00 0.33 -0.02 46 0 15 0
29JUN26 9.00 P 0.33 0.33 0.33 0.38 -0.04 46 1 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 -0.01 47 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.52 -0.03 46 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 -0.04 45 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 -0.04 46 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.88 -0.05 45 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 -0.07 46 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.39 -0.06 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.68 -0.07 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.00 -0.10 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.34 -0.11 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.71 -0.11 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.09 -0.08 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.49 -0.13 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.89 -0.15 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.36 -0.11 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.78 -0.16 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.17 -0.21 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 47 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.02 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.04 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.04 46 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 -0.03 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 -0.04 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.04 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 -0.04 46 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.22 -0.05 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 -0.06 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 -0.06 47 0 0 0
29SEP26 12.00 P 2.03 2.03 2.03 2.05 -0.07 47 15 15 +15
29SEP26 12.50 P 2.34 2.34 2.34 2.37 -0.08 47 15 30 +15
29SEP26 13.00 P 2.63 2.63 2.63 2.71 -0.10 47 15 45 +15
29SEP26 13.50 P 3.05 3.05 3.00 3.07 -0.08 48 30 30 +30
29SEP26 14.00 P 0.00 0.00 0.00 3.40 -0.14 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.76 -0.18 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.18 -0.17 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 -0.15 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.02 -0.17 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.45 -0.17 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.02 47 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.04 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.04 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 -0.05 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 -0.05 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 -0.06 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 -0.07 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.08 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 -0.09 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 -0.10 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.10 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 -0.08 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.96 -0.08 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.31 -0.12 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 -0.12 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.13 48 0 0 0
30DEC26 15.00 P 4.50 4.50 4.50 4.44 -0.15 48 10 15 +10
30DEC26 15.50 P 0.00 0.00 0.00 4.84 -0.13 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.26 -0.14 49 0 0 0
TOTAL PUT 363 22,476 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 5.13
30DEC25 2.30 C 0.00 0.00 0.00 2.84 0.00 747 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.64 0.00 676 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.54 0.00 642 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.44 0.00 610 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.34 0.00 579 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.24 0.00 549 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.14 0.00 520 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.94 0.00 464 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.84 0.00 437 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.75 +0.01 468 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.64 0.00 386 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.55 -0.01 413 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.15 +0.01 309 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 0.00 284 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 0.94 0.00 223 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.84 -0.01 201 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.75 +0.01 211 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.65 -0.01 186 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.55 +0.01 162 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.44 -0.02 115 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.34 0.00 93 0 60 0
30DEC25 4.90 C 0.00 0.00 0.00 0.24 -0.01 70 0 0 0
30DEC25 5.00 C 0.20 0.21 0.20 0.15 -0.02 61 16 104 -16
30DEC25 5.25 C 0.03 0.03 0.02 0.02 -0.01 57 84 352 +82
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,609 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 139 0 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 178 0 479 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 214 0 727 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 247 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 278 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 308 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 336 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 362 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 388 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 412 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 457 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 479 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 499 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 519 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 539 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 557 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 575 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.07 +0.01 56 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 +0.04 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.68 -0.02 41 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.43 0.00 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
29JAN26 5.00 C 0.35 0.35 0.31 0.29 -0.01 35 28 164 +22
29JAN26 5.25 C 0.20 0.20 0.20 0.16 -0.01 34 5 442 -5
29JAN26 5.50 C 0.12 0.12 0.09 0.08 -0.02 34 13 650 +7
29JAN26 5.75 C 0.07 0.07 0.07 0.04 -0.01 35 80 453 -30
29JAN26 6.00 C 0.04 0.04 0.04 0.02 0.00 36 30 845 -30
29JAN26 6.25 C 0.03 0.03 0.03 0.01 0.00 38 60 791 +25
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,056 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29JAN26 7.00 C 0.01 0.01 0.01 0.01 0.00 55 10 153 +10
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.09 +0.03 44 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.00 +0.04 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.91 +0.02 42 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.74 +0.02 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
26FEB26 5.00 C 0.43 0.43 0.43 0.39 -0.01 37 2 30 0
26FEB26 5.25 C 0.27 0.28 0.27 0.27 0.00 37 26 332 +1
26FEB26 5.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 226 0
26FEB26 5.75 C 0.00 0.00 0.00 0.11 -0.01 37 0 465 0
26FEB26 6.00 C 0.10 0.10 0.10 0.07 -0.01 37 1 487 0
26FEB26 6.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,001 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 39 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 40 0 276 0
26FEB26 7.00 C 0.03 0.03 0.03 0.01 0.00 39 82 93 +82
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.16 0.00 51 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.06 0.00 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.97 0.00 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.87 -0.03 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.78 -0.01 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.68 0.00 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.59 +0.01 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.49 +0.02 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 +0.02 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.31 +0.01 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.23 +0.02 46 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.13 +0.04 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.94 -0.02 37 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.74 -0.02 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.63 -0.04 35 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 +0.02 40 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30MAR26 5.00 C 0.48 0.48 0.48 0.48 -0.01 38 1 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 0.00 39 0 113 0
30MAR26 5.50 C 0.31 0.31 0.31 0.27 -0.01 39 3 711 +3
30MAR26 5.75 C 0.00 0.00 0.00 0.20 0.00 39 0 164 0
30MAR26 6.00 C 0.18 0.19 0.18 0.14 -0.01 39 26 94 +18
30MAR26 6.25 C 0.00 0.00 0.00 0.10 0.00 39 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 0.00 39 0 262 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 0.00 40 0 243 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 1.95 +0.03 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.84 +0.01 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.77 +0.03 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.67 +0.01 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.50 +0.01 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.42 +0.01 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.35 +0.02 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 +0.01 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.21 +0.04 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 +0.01 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 +0.01 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.02 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 +0.01 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.77 +0.02 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.72 +0.02 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.59 0.00 42 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.50 0.00 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.41 -0.01 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 -0.01 41 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.01 41 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 0.00 42 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 42 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 0.00 42 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 7 0
29JUN26 9.25 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 0.01 0.00 39 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 -0.01 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.34 +0.01 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 +0.01 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.02 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 0.00 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.01 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.95 +0.02 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 0.00 44 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 -0.01 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.45 -0.01 44 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.01 44 0 5 0
29SEP26 6.75 C 0.40 0.40 0.40 0.34 -0.01 44 3 8 +3
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.01 43 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 0.00 44 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 44 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.51 -0.02 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 -0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 -0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 -0.02 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.18 -0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.14 -0.01 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.09 -0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 0.00 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 +0.01 45 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 0.00 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 0.00 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 0.00 46 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 0.00 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
TOTAL CALL 470 28,267 +172
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 751 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 716 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 681 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 648 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 615 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 583 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 553 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 523 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 494 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 467 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 440 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 414 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 388 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 364 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 340 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 317 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 293 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 270 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 224 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 203 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 181 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 159 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 266 0
30DEC25 5.00 P 0.01 0.01 0.01 0.02 -0.01 62 8 288 -8
30DEC25 5.25 P 0.09 0.09 0.06 0.14 0.00 58 92 617 -24
30DEC25 5.50 P 0.37 0.37 0.29 0.37 0.00 0 95 547 -192
30DEC25 5.75 P 0.00 0.00 0.00 0.62 0.00 0 0 311 0
30DEC25 6.00 P 0.00 0.00 0.00 0.87 0.00 0 0 5 -134
30DEC25 6.25 P 1.10 1.10 1.06 1.12 -0.02 0 34 91 0
30DEC25 6.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.37 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.62 0.00 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 0.00 36 0 123 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 34 0 83 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 0.00 36 0 56 0
29JAN26 4.90 P 0.09 0.09 0.09 0.10 -0.01 33 1 366 +1
29JAN26 5.00 P 0.11 0.13 0.10 0.13 -0.01 32 36 554 +26
29JAN26 5.25 P 0.23 0.23 0.23 0.26 -0.01 33 25 539 +25
29JAN26 5.50 P 0.40 0.40 0.40 0.44 -0.01 34 15 857 +15
29JAN26 5.75 P 0.00 0.00 0.00 0.65 -0.01 35 0 828 0
29JAN26 6.00 P 0.00 0.00 0.00 0.88 -0.01 36 0 657 0
29JAN26 6.25 P 1.08 1.08 1.06 1.12 -0.02 0 34 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 37 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 38 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 37 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 38 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 300 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 0.00 36 0 266 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 0.00 37 0 228 0
26FEB26 4.80 P 0.13 0.15 0.13 0.15 0.00 36 100 853 -28
26FEB26 4.90 P 0.00 0.00 0.00 0.18 -0.01 35 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 0.00 35 0 634 0
26FEB26 5.25 P 0.31 0.31 0.31 0.35 -0.01 35 21 131 +21
26FEB26 5.50 P 0.00 0.00 0.00 0.52 0.00 37 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 -0.01 37 0 479 0
26FEB26 6.00 P 0.90 0.90 0.90 0.92 -0.01 38 25 401 -25
26FEB26 6.25 P 0.00 0.00 0.00 1.15 -0.01 39 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 -0.03 38 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 -0.03 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 -0.03 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 -0.03 56 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 39 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 38 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 39 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 35 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 0.00 37 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 0.00 37 0 10 0
30MAR26 4.80 P 0.20 0.20 0.20 0.22 0.00 37 3 182 +3
30MAR26 4.90 P 0.00 0.00 0.00 0.26 -0.01 37 0 36 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 -0.01 37 0 856 0
30MAR26 5.25 P 0.00 0.00 0.00 0.43 -0.01 37 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.60 -0.01 38 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 0.00 40 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 0.00 41 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.03 43 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 -0.02 40 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 -0.01 44 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 -0.02 46 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.02 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.03 47 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.02 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.03 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 -0.04 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 41 0 42 0
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 0.05 -0.01 41 0 400 0
29JUN26 3.60 P 0.08 0.08 0.08 0.07 0.00 43 2 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 42 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 0.00 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 0.00 42 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 41 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 0.00 40 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 0.00 41 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 0.00 40 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 0.00 40 0 21 0
29JUN26 5.25 P 0.60 0.60 0.60 0.62 -0.01 40 150 210 +140
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.01 40 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 -0.02 42 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 0.00 43 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 0.00 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 +0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 +0.01 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 -0.04 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 0.00 47 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 -0.02 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 -0.04 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 -0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 -0.04 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.13 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.38 -0.01 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 0.00 43 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 0.00 43 0 90 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.01 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 42 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 0.00 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 0.00 43 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 0.00 43 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.01 42 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 -0.01 43 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 -0.01 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 -0.02 44 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
29SEP26 6.50 P 1.66 1.66 1.65 1.65 -0.03 44 6 11 +6
29SEP26 6.75 P 0.00 0.00 0.00 1.88 0.00 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 -0.01 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.01 47 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 0.00 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 0.00 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 0.00 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 +0.01 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.67 +0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.91 -0.01 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.38 -0.01 48 0 3 0
30DEC26 4.10 P 0.33 0.33 0.33 0.36 +0.01 44 10 60 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.02 44 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.01 44 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 0.00 44 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.01 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 0.00 44 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 0.00 44 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 0.00 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.01 44 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 0.00 44 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 0.00 45 0 0 0
30DEC26 5.75 P 1.22 1.22 1.22 1.23 +0.01 45 1 1 +1
30DEC26 6.00 P 0.00 0.00 0.00 1.40 0.00 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 +0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 +0.01 47 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 0.00 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 +0.01 47 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 +0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.02 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 +0.01 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 +0.01 49 0 0 0
TOTAL PUT 658 25,998 -163
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$ 53.42
30DEC25 29.00 C 0.00 0.00 0.00 24.42 +0.13 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.42 +0.28 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.42 +0.28 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.42 +0.28 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.42 -0.14 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.42 +0.28 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.42 +0.28 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.42 +0.28 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 16.42 -0.06 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.42 +0.28 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.42 +0.28 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 13.42 +0.28 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.42 +0.30 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 11.42 +0.28 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 10.42 +0.25 0 0 8 0
30DEC25 44.00 C 9.50 9.70 9.40 9.42 +0.28 0 15 51 -15
30DEC25 45.00 C 0.00 0.00 0.00 8.42 +0.28 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 7.42 +0.28 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 6.42 +0.28 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 5.42 +0.27 0 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.42 +0.30 0 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.42 +0.29 0 0 118 0
30DEC25 52.50 C 1.15 1.16 1.01 0.97 +0.23 28 12 248 -5
30DEC25 55.00 C 0.04 0.04 0.04 0.02 +0.01 33 1 1,889 -1
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,336 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 176 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 200 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 222 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.53 +0.28 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.53 -0.06 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.54 +0.29 28 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.42 +0.16 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.46 +0.19 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
29JAN26 48.00 C 5.65 5.80 5.60 5.47 +0.02 0 25 40 +25
29JAN26 49.00 C 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.57 +0.23 11 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 1.62 +0.14 16 0 293 0
29JAN26 55.00 C 0.64 0.66 0.64 0.53 +0.06 17 3 582 -1
29JAN26 57.50 C 0.19 0.21 0.19 0.10 +0.01 17 4 150 +2
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 18 0 125 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.53 -0.03 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.53 -0.06 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.54 +0.29 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.44 -0.21 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.46 -0.17 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.52 -0.10 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.71 +0.26 12 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.84 +0.19 14 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.07 +0.15 16 0 322 0
26FEB26 55.00 C 1.00 1.00 0.90 0.92 +0.09 17 3 282 +2
26FEB26 57.50 C 0.00 0.00 0.00 0.34 +0.03 17 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.65 +0.29 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.66 +0.48 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.66 +0.52 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.67 +0.53 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.44 -0.12 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.69 +0.55 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.70 +0.42 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.70 +0.56 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.71 +0.23 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.55 +0.23 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.48 +0.33 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.44 +0.26 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.53 -0.03 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.53 -0.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.54 +0.27 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.53 -0.12 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.93 +0.30 23 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.87 +0.25 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.73 +0.11 0 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 5.86 +0.27 13 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.03 +0.26 15 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.26 +0.01 16 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.61 +0.22 17 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.43 +0.17 18 0 268 0
30MAR26 57.50 C 0.00 0.00 0.00 0.74 +0.11 18 0 102 0
30MAR26 60.00 C 0.00 0.00 0.00 0.32 +0.06 18 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.69 +0.02 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.70 +0.01 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.99 +0.73 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.71 +0.23 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.56 +0.24 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.63 +0.31 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.07 +0.69 18 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.72 +0.16 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.00 +0.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.87 +0.25 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.98 +0.25 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.10 +0.24 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.25 +0.23 14 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.61 +0.40 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.65 +0.21 16 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.91 +0.19 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.22 +0.18 17 0 1,286 0
29JUN26 52.50 C 0.00 0.00 0.00 3.70 +0.15 18 0 1,828 0
29JUN26 55.00 C 0.00 0.00 0.00 2.50 +0.10 18 0 152 0
29JUN26 57.50 C 1.60 1.60 1.60 1.62 +0.08 18 5 83 0
29JUN26 60.00 C 0.00 0.00 0.00 1.06 +0.07 19 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.63 +0.03 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.36 +0.02 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.07 +0.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.88 +0.26 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.00 +0.27 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.10 +0.24 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.26 +0.25 13 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.43 +0.22 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.63 +0.21 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.88 +0.21 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.15 +0.19 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.46 +0.18 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.82 +0.16 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.39 +0.14 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.22 +0.09 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.31 +0.07 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.72 +0.14 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.17 +0.04 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 +0.02 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.22 +0.25 13 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.39 +0.24 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.61 +0.24 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.83 +0.22 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.10 +0.22 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.38 +0.20 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.71 +0.20 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.06 +0.18 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.46 -0.01 19 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 5.09 +0.17 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.92 +0.11 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.99 +0.10 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.28 +0.12 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.75 +0.10 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.27 +0.05 20 0 0 0
30DEC26 67.50 C 1.08 1.08 1.08 0.91 +0.04 20 5 5 +5
30DEC26 70.00 C 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
TOTAL CALL 73 11,996 +12
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 436 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 371 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 351 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 332 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 312 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 292 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 273 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 255 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 237 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 220 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 203 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 186 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 115 0
30DEC25 49.00 P 0.01 0.01 0.01 0.01 0.00 75 30 82 -30
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 -0.06 30 0 191 0
30DEC25 55.00 P 0.00 0.00 0.00 1.62 -0.29 40 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.11 -0.30 78 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.62 -0.28 119 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 9.11 -0.30 147 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.61 -0.29 176 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.11 -0.27 205 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.61 -0.27 232 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.09 -0.29 229 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.60 -0.30 270 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 150 0
29JAN26 48.00 P 0.08 0.08 0.08 0.02 -0.01 18 5 194 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 163 0
29JAN26 50.00 P 0.15 0.15 0.15 0.11 -0.04 17 6 95 -1
29JAN26 52.50 P 0.57 0.69 0.57 0.64 -0.13 17 3 176 -2
29JAN26 55.00 P 1.88 2.00 1.88 2.03 -0.24 18 2 233 +2
29JAN26 57.50 P 0.00 0.00 0.00 4.23 -0.29 22 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 6.62 -0.28 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.11 -0.30 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.61 -0.59 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.11 -0.32 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.61 -0.27 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.11 -0.27 54 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.60 -0.30 58 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 46.00 P 0.08 0.08 0.08 0.02 -0.01 17 8 8 0
26FEB26 47.00 P 0.12 0.12 0.12 0.04 -0.01 17 15 46 0
26FEB26 48.00 P 0.17 0.17 0.17 0.08 -0.03 17 15 30 -15
26FEB26 49.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.30 -0.05 17 0 229 0
26FEB26 52.50 P 0.92 0.92 0.92 0.99 -0.13 17 1 159 -1
26FEB26 55.00 P 2.24 2.24 2.24 2.34 -0.22 18 1 76 +1
26FEB26 57.50 P 0.00 0.00 0.00 4.23 -0.36 17 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 6.78 -0.24 25 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.13 -0.31 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.61 -0.59 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.11 -0.70 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.61 -0.27 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.11 -0.27 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.61 -0.44 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 19 0 43 0
30MAR26 45.00 P 0.13 0.13 0.13 0.05 0.00 18 20 14 -20
30MAR26 46.00 P 0.00 0.00 0.00 0.09 0.00 18 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 0.00 18 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 73 0
30MAR26 49.00 P 0.42 0.42 0.42 0.40 -0.01 18 5 71 +5
30MAR26 50.00 P 0.60 0.60 0.60 0.61 -0.01 18 1 146 0
30MAR26 52.50 P 1.40 1.43 1.34 1.42 -0.06 18 75 181 +75
30MAR26 55.00 P 0.00 0.00 0.00 2.77 -0.11 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 4.60 -0.20 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.78 -0.33 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.35 -0.19 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.93 -0.27 34 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.14 -0.67 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.61 -0.27 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.11 -0.31 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.61 -0.44 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 19 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 23 0
29JUN26 46.00 P 0.00 0.00 0.00 0.39 -0.04 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 -0.05 19 0 5 0
29JUN26 48.00 P 0.74 0.74 0.74 0.72 -0.07 19 10 21 +10
29JUN26 49.00 P 0.00 0.00 0.00 0.96 -0.08 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.25 -0.09 19 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.20 -0.14 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 3.51 -0.19 20 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 5.19 -0.21 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.18 -0.26 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.45 -0.28 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.93 -0.27 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.19 -0.62 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.66 -0.32 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.11 -0.38 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.63 -0.42 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 -0.05 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 -0.06 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 -0.08 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.07 -0.08 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.33 -0.10 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.63 -0.11 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.98 -0.13 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.04 -0.15 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.38 -0.19 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.98 -0.22 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.82 -0.23 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.86 -0.26 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.10 -0.23 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.52 -0.30 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.97 -0.21 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.37 -0.24 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.78 -0.27 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.93 -0.06 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.16 -0.06 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.41 -0.07 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.70 -0.08 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 -0.09 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.40 -0.10 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.48 -0.13 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.81 -0.17 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.39 -0.19 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.17 -0.22 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.14 -0.24 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.29 -0.26 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.60 -0.29 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.03 -0.36 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.37 -0.32 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.78 -0.27 28 0 0 0
TOTAL PUT 197 5,553 +24
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$ 80.30
30DEC25 52.50 C 0.00 0.00 0.00 27.80 -1.43 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.38 -1.35 343 0 0 -11
30DEC25 57.50 C 0.00 0.00 0.00 22.80 -1.70 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.41 -1.32 287 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 17.91 -1.49 252 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.31 -1.42 144 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 12.88 -1.36 174 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 10.31 -1.58 96 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 8.00 -1.24 137 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.45 -1.29 94 0 26 0
30DEC25 77.50 C 4.00 4.00 4.00 2.89 -1.36 50 30 351 0
30DEC25 80.00 C 1.90 1.90 0.57 0.62 -1.27 26 228 850 -63
30DEC25 82.50 C 0.35 0.35 0.01 0.01 -0.45 26 136 1,677 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 1,676 0
30DEC25 87.50 C 0.01 0.01 0.01 0.01 0.00 70 70 1,563 -70
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,319 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 480 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 159 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 175 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 190 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 205 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 219 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 233 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 246 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 259 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 272 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 284 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 296 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.84 -1.66 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.08 -1.46 74 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.95 -1.45 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.58 -1.23 39 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.00 -1.38 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.83 -1.14 36 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 8.20 -1.67 25 0 0 0
29JAN26 75.00 C 6.27 6.27 6.27 6.25 -0.96 29 5 45 +5
29JAN26 77.50 C 5.08 5.10 4.21 4.33 -0.91 27 299 420 -4
29JAN26 80.00 C 3.65 3.70 2.70 2.79 -0.76 27 615 872 +311
29JAN26 82.50 C 2.35 2.35 1.90 1.67 -0.59 26 265 1,094 +75
29JAN26 85.00 C 1.30 1.32 1.06 0.92 -0.48 26 210 863 +125
29JAN26 87.50 C 0.74 0.74 0.58 0.46 -0.32 26 93 695 +73
29JAN26 90.00 C 0.42 0.42 0.37 0.22 -0.18 26 9 621 0
29JAN26 92.50 C 0.25 0.25 0.25 0.10 -0.09 26 15 3,128 0
29JAN26 95.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 23.50 -1.03 55 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.08 -1.62 51 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 18.69 -0.93 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.06 -1.04 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.47 -1.21 31 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.34 -1.37 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.59 -1.82 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.08 -0.95 28 0 0 0
26FEB26 77.50 C 5.79 5.90 5.16 5.27 -0.83 27 152 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 3.91 -0.64 27 0 428 0
26FEB26 82.50 C 3.39 3.39 3.16 2.75 -0.54 27 48 603 +30
26FEB26 85.00 C 0.00 0.00 0.00 1.86 -0.49 27 0 425 0
26FEB26 87.50 C 1.51 1.51 1.36 1.22 -0.41 27 26 291 -10
26FEB26 90.00 C 1.19 1.19 0.92 0.77 -0.29 27 127 169 -36
26FEB26 92.50 C 0.00 0.00 0.00 0.47 -0.20 27 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.27 -0.13 26 0 1,869 0
26FEB26 97.50 C 0.00 0.00 0.00 0.16 -0.08 27 0 120 0
26FEB26 100.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 28.74 -0.95 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.17 -1.05 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.68 -1.13 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.48 -1.22 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.84 -1.01 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.06 -1.04 27 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.49 -1.68 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.17 -0.54 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.16 -0.83 32 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.35 -0.58 31 0 2 0
30MAR26 77.50 C 6.65 6.65 6.65 6.65 -0.84 30 8 309 0
30MAR26 80.00 C 0.00 0.00 0.00 5.35 -0.60 30 0 430 0
30MAR26 82.50 C 0.00 0.00 0.00 4.18 -0.61 30 0 555 0
30MAR26 85.00 C 3.63 3.63 3.63 3.21 -0.56 30 13 1,538 0
30MAR26 87.50 C 0.00 0.00 0.00 2.42 -0.55 30 0 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 1.80 -0.45 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.32 -0.36 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 0.95 -0.28 30 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 0.67 -0.22 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.47 -0.17 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 -0.12 29 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 -0.10 29 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 -0.07 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 24.38 -0.83 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.50 -1.20 32 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.32 -0.53 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.66 -1.62 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.98 -1.24 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.04 -1.67 30 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.28 -0.99 30 0 0 0
29JUN26 75.00 C 10.00 10.00 10.00 9.90 -0.80 30 20 143 +20
29JUN26 77.50 C 0.00 0.00 0.00 8.42 -0.72 30 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.20 -1.00 30 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.11 -0.65 31 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.18 -0.58 31 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.34 -0.56 31 0 162 0
29JUN26 90.00 C 4.00 4.00 4.00 3.57 -0.56 31 1 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 2.97 -0.45 31 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 2.43 -0.39 31 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 1.97 -0.35 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.61 -0.27 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.28 -0.27 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.05 -0.16 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.83 -0.15 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.65 -0.13 30 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 -0.12 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.32 -0.08 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 24.38 -0.87 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.95 -1.82 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.52 -0.43 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.52 -2.18 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.77 -1.72 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.20 -1.62 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.96 -0.79 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.57 -0.66 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.02 -0.88 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 8.86 -1.00 30 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 7.81 -0.78 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.87 -0.68 31 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.01 -0.67 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.35 -0.48 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 4.71 -0.43 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.16 -0.40 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.67 -0.38 32 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.18 -0.41 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 2.75 -0.38 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.36 -0.34 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.05 -0.29 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.68 -0.34 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.46 -0.26 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.25 -0.25 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.06 -0.22 31 0 0 0
29SEP26 120.00 C 1.38 1.38 1.38 0.92 -0.18 31 14 35 +14
30DEC26 57.50 C 0.00 0.00 0.00 24.54 -1.19 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.44 -1.33 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.52 -0.93 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.59 -1.11 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.86 -1.23 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.29 -1.11 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.04 -0.88 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.53 -0.99 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.31 -0.95 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.16 -0.88 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.13 -0.84 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.16 -0.78 30 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 7.31 -0.73 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.52 -0.67 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.81 -0.61 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.25 -0.49 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.76 -0.39 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.29 -0.36 31 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.79 -0.40 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.37 -0.43 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.94 -0.44 31 0 3 0
TOTAL CALL 2,384 65,999 +459
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 299 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 269 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 240 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 212 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 185 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 620 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,058 0
30DEC25 77.50 P 0.04 0.04 0.04 0.01 0.00 33 30 972 -30
30DEC25 80.00 P 0.06 0.45 0.06 0.29 +0.08 25 176 3,497 -173
30DEC25 82.50 P 0.95 2.22 0.95 2.21 +0.93 27 158 3,552 -106
30DEC25 85.00 P 3.07 4.95 3.07 4.70 +1.28 0 95 7,376 -32
30DEC25 87.50 P 5.96 7.15 5.96 7.23 +1.27 83 40 672 -154
30DEC25 90.00 P 8.65 9.65 8.65 9.70 +1.15 0 223 697 -218
30DEC25 92.50 P 12.15 12.15 12.15 12.20 +1.29 0 500 1,131 -62
30DEC25 95.00 P 0.00 0.00 0.00 14.70 +1.23 0 0 198 -343
30DEC25 97.50 P 0.00 0.00 0.00 17.20 +1.36 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.70 +1.32 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 22.31 +1.43 241 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.44 +2.04 379 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.31 +1.15 280 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.70 +1.31 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.31 +1.51 315 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.81 +1.43 331 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.20 +1.40 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.70 +1.31 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.30 +1.39 374 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.81 +1.42 394 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 47.49 +1.62 472 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 +0.01 27 0 150 0
29JAN26 70.00 P 0.16 0.16 0.16 0.08 +0.02 26 3 696 0
29JAN26 72.50 P 0.24 0.30 0.24 0.24 +0.08 26 17 521 0
29JAN26 75.00 P 0.49 0.70 0.49 0.59 +0.17 26 75 545 +59
29JAN26 77.50 P 0.80 1.35 0.80 1.19 +0.27 26 168 810 +138
29JAN26 80.00 P 1.75 2.28 1.70 2.14 +0.44 25 541 1,419 +386
29JAN26 82.50 P 2.76 3.82 2.73 3.56 +0.61 25 205 1,359 +40
29JAN26 85.00 P 4.90 5.62 4.72 5.46 +0.87 26 165 504 +66
29JAN26 87.50 P 0.00 0.00 0.00 7.47 +0.92 25 0 139 0
29JAN26 90.00 P 8.81 8.81 8.81 9.73 +0.96 23 5 108 +5
29JAN26 92.50 P 12.17 12.17 12.17 12.21 +1.04 26 30 533 0
29JAN26 95.00 P 0.00 0.00 0.00 14.95 +1.43 41 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 17.20 +1.31 0 0 0 -3
29JAN26 100.00 P 0.00 0.00 0.00 20.29 +1.60 59 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.31 +1.40 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.44 +2.04 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.31 +0.94 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.85 +1.22 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.35 +1.10 66 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.81 +1.43 67 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 0.03 +0.01 27 0 425 0
26FEB26 65.00 P 0.16 0.16 0.16 0.07 +0.02 27 4 265 +4
26FEB26 67.50 P 0.24 0.24 0.24 0.16 +0.05 26 3 35 +3
26FEB26 70.00 P 0.42 0.42 0.42 0.36 +0.10 26 2 197 0
26FEB26 72.50 P 0.78 0.78 0.78 0.71 +0.18 27 30 102 +9
26FEB26 75.00 P 0.95 0.95 0.95 1.21 +0.24 26 5 485 +5
26FEB26 77.50 P 2.08 2.08 2.02 2.10 +0.50 27 1,200 1,413 +488
26FEB26 80.00 P 3.08 3.08 3.08 3.02 +0.45 26 10 653 +10
26FEB26 82.50 P 3.61 4.45 3.61 4.39 +0.57 25 59 372 0
26FEB26 85.00 P 0.00 0.00 0.00 6.07 +0.70 26 0 158 0
26FEB26 87.50 P 0.00 0.00 0.00 8.00 +0.80 26 0 65 0
26FEB26 90.00 P 0.00 0.00 0.00 10.14 +0.92 26 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.43 +0.98 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.95 +1.28 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.20 +0.91 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.29 +1.60 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.31 +1.39 38 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.44 +2.04 54 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.51 +1.14 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 +0.04 29 0 110 0
30MAR26 65.00 P 0.41 0.42 0.41 0.34 +0.07 30 4 418 +4
30MAR26 67.50 P 0.65 0.65 0.65 0.60 +0.11 29 1 408 +1
30MAR26 70.00 P 0.00 0.00 0.00 0.97 +0.15 29 0 255 0
30MAR26 72.50 P 0.00 0.00 0.00 1.48 +0.22 29 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 2.18 +0.31 29 0 837 0
30MAR26 77.50 P 3.10 3.10 3.10 3.10 +0.39 29 5 911 +5
30MAR26 80.00 P 3.64 3.90 3.64 4.19 +0.46 28 7 6,885 +7
30MAR26 82.50 P 0.00 0.00 0.00 5.59 +0.55 29 0 1,414 0
30MAR26 85.00 P 0.00 0.00 0.00 7.17 +0.63 29 0 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 8.71 +0.87 27 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.99 +0.80 30 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 13.12 +0.92 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.22 +0.92 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.53 +0.87 31 0 155 0
30MAR26 100.00 P 18.48 19.50 18.48 20.29 +1.60 37 210 195 +103
30MAR26 102.50 P 0.00 0.00 0.00 22.31 +1.39 32 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.44 +1.77 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.51 +1.14 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.85 +1.22 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.35 +1.10 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.81 +1.38 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.68 +1.78 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.70 +1.26 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.30 +1.39 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.81 +1.42 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.49 +1.62 59 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 +0.07 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.62 +0.10 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.94 +0.16 30 0 81 0
29JUN26 65.00 P 1.05 1.05 1.05 1.34 +0.24 30 1 2,741 +1
29JUN26 67.50 P 0.00 0.00 0.00 1.82 +0.25 30 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.47 +0.31 30 0 52 0
29JUN26 72.50 P 3.00 3.00 3.00 3.25 +0.36 30 1 170 +1
29JUN26 75.00 P 3.80 3.80 3.80 4.20 +0.44 29 20 2,166 +20
29JUN26 77.50 P 0.00 0.00 0.00 5.30 +0.50 29 0 168 0
29JUN26 80.00 P 0.00 0.00 0.00 6.52 +0.52 29 0 346 0
29JUN26 82.50 P 0.00 0.00 0.00 7.99 +0.64 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 9.59 +0.69 30 0 584 0
29JUN26 87.50 P 0.00 0.00 0.00 11.66 +1.11 32 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 13.15 +1.00 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.43 +1.09 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.34 +1.83 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.27 +1.08 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.71 +1.16 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.84 +1.06 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.23 +1.47 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.68 +1.68 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.85 +0.63 25 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 33.31 +1.72 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.15 +1.22 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.04 +1.72 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.88 +1.13 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.53 +1.61 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.83 +1.35 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.49 +1.62 40 0 0 0
29SEP26 57.50 P 0.98 1.08 0.98 0.98 +0.12 32 24 73 +24
29SEP26 60.00 P 0.00 0.00 0.00 1.32 +0.10 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.86 +0.19 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.46 +0.25 32 0 28 0
29SEP26 67.50 P 2.71 3.14 2.71 3.16 +0.29 32 2 171 +1
29SEP26 70.00 P 0.00 0.00 0.00 4.00 +0.35 32 0 254 0
29SEP26 72.50 P 4.29 4.29 4.29 4.96 +0.43 32 1 522 0
29SEP26 75.00 P 0.00 0.00 0.00 6.02 +0.46 32 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 7.24 +0.54 32 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 8.51 +0.57 32 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.99 +0.65 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.57 +0.77 33 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 13.22 +0.79 33 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 15.00 +0.90 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.84 +0.92 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.79 +1.34 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.42 +1.15 32 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.88 +1.23 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.89 +1.39 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.15 +1.11 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.39 +1.13 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.55 +1.08 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.11 +1.48 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.99 +1.02 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.29 +1.47 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.52 +1.02 35 0 0 0
30DEC26 57.50 P 1.42 1.52 1.42 1.38 +0.11 31 14 29 +14
30DEC26 60.00 P 1.65 1.65 1.65 1.86 +0.21 31 4 9 +4
30DEC26 62.50 P 0.00 0.00 0.00 2.41 +0.20 31 0 116 0
30DEC26 65.00 P 2.67 3.25 2.67 3.07 +0.22 31 2 19 +2
30DEC26 67.50 P 0.00 0.00 0.00 3.86 +0.29 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.72 +0.31 31 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.75 +0.39 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.84 +0.44 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 8.08 +0.49 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 9.40 +0.57 31 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 10.85 +0.61 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 12.38 +0.69 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.03 +0.74 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.73 +0.78 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.57 +0.86 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.43 +0.88 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.43 +0.98 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.45 +0.99 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.55 +1.06 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.71 +1.10 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.89 +1.12 34 0 1 0
TOTAL PUT 4,040 71,912 +279
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$ 6.39
30DEC25 4.30 C 0.00 0.00 0.00 2.10 0.00 384 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.00 0.00 364 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.90 0.00 345 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.80 0.00 326 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.70 0.00 307 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.60 0.00 289 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.50 0.00 271 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.40 0.00 254 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.15 0.00 210 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 0.00 126 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.40 0.00 84 0 0 0
30DEC25 6.25 C 0.20 0.20 0.17 0.22 +0.05 104 32 31 +28
30DEC25 6.50 C 0.02 0.02 0.02 0.10 +0.08 110 300 1,000 +300
30DEC25 6.75 C 0.00 0.00 0.00 0.04 +0.03 116 0 341 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 174 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 202 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 228 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 253 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 277 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.71 +0.01 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.61 0.00 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.51 -0.01 46 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.42 +0.02 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
29JAN26 6.00 C 0.43 0.43 0.43 0.43 0.00 20 30 30 +30
29JAN26 6.25 C 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29JAN26 6.50 C 0.11 0.11 0.09 0.10 +0.02 18 32 231 -2
29JAN26 6.75 C 0.04 0.04 0.03 0.04 +0.01 20 50 97 +22
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 620 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.72 +0.01 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.63 +0.02 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.53 +0.01 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.46 -0.01 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.27 0.00 16 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.13 -0.01 16 0 233 0
26FEB26 6.75 C 0.08 0.08 0.07 0.06 0.00 16 110 242 +110
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.75 +0.02 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.65 +0.02 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.55 +0.03 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.44 +0.01 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.32 -0.01 16 0 100 0
30MAR26 6.50 C 0.00 0.00 0.00 0.19 0.00 17 0 356 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 0.00 16 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 17 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30MAR26 8.75 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 0.01 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.78 +0.01 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.68 0.00 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.58 0.00 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.48 -0.01 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.98 -0.01 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.54 -0.01 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.01 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 0.00 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 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 23 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 26 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 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.78 -0.01 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.48 -0.01 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.24 -0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 -0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29SEP26 6.50 C 0.37 0.37 0.37 0.36 -0.01 19 10 17 +10
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.01 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.01 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 0.03 -0.01 19 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 21 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 1.78 -0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.24 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 19 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 19 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 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 564 8,244 +498
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 387 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 347 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 292 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 274 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 256 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 170 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.02 117 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.09 +0.08 113 0 469 0
30DEC25 6.50 P 0.13 0.13 0.13 0.21 +0.10 110 1 537 -37
30DEC25 6.75 P 0.00 0.00 0.00 0.38 +0.02 92 0 330 -131
30DEC25 7.00 P 0.00 0.00 0.00 0.62 +0.01 112 0 0 -289
30DEC25 7.25 P 0.00 0.00 0.00 0.87 +0.01 145 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.12 +0.01 175 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.37 +0.01 204 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 46 0
29JAN26 6.25 P 0.07 0.07 0.07 0.09 +0.03 21 40 270 +30
29JAN26 6.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 473 0
29JAN26 6.75 P 0.32 0.40 0.32 0.38 +0.01 18 166 788 -131
29JAN26 7.00 P 0.60 0.60 0.60 0.62 0.00 23 5 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.87 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.12 0.00 35 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.37 0.00 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.10 0.00 16 0 12 0
26FEB26 6.50 P 0.00 0.00 0.00 0.21 -0.01 15 0 61 0
26FEB26 6.75 P 0.00 0.00 0.00 0.40 +0.01 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.62 0.00 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.87 0.00 23 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.12 0.00 28 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.37 0.00 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 0.00 16 0 980 0
30MAR26 6.25 P 0.14 0.14 0.13 0.13 0.00 16 40 733 +40
30MAR26 6.50 P 0.00 0.00 0.00 0.24 -0.01 15 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.42 0.00 17 0 308 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 +0.01 17 0 226 0
30MAR26 7.25 P 0.00 0.00 0.00 0.87 0.00 20 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.12 -0.01 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.37 0.00 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.80 P 0.01 0.01 0.01 0.01 0.00 20 12 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 0.00 16 0 471 0
29JUN26 6.00 P 0.13 0.13 0.13 0.16 0.00 16 30 236 +30
29JUN26 6.25 P 0.00 0.00 0.00 0.27 0.00 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 +0.01 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.58 +0.01 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.77 +0.01 14 0 46 0
29JUN26 7.25 P 0.90 0.90 0.90 0.99 +0.02 12 4 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 0.00 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 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.11 0.00 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 0.00 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 0.00 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 0.00 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 0.00 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.84 -0.01 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 0.00 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.26 +0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 0.00 12 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 0.00 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 0.00 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 +0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 +0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.72 +0.01 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 +0.02 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
TOTAL PUT 298 9,702 -488
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$ 13.26
30DEC25 7.50 C 0.00 0.00 0.00 5.76 -0.22 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.51 -0.23 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.26 -0.22 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.01 -0.23 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.76 -0.23 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.51 -0.23 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.01 -0.31 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.77 -0.21 293 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.51 -0.22 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.26 -0.22 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.76 -0.23 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.26 -0.22 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.78 -0.20 160 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.26 -0.23 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.77 -0.22 67 0 202 0
30DEC25 13.00 C 0.35 0.35 0.35 0.27 -0.21 28 100 1,467 -100
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.06 34 0 614 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 175 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.54 -0.22 61 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.28 -0.23 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.04 -0.28 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.78 -0.21 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.53 -0.23 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.28 -0.24 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.79 -0.22 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.30 -0.21 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.80 -0.22 25 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.32 -0.19 23 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.85 -0.20 20 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.44 -0.16 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.18 -0.10 17 0 405 0
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.05 16 0 592 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.04 -0.28 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.55 -0.22 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.30 -0.32 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.81 -0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.31 -0.23 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.82 -0.22 14 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.37 -0.19 20 0 7 0
26FEB26 12.50 C 0.93 0.93 0.93 0.95 -0.18 20 40 140 +28
26FEB26 13.00 C 0.00 0.00 0.00 0.58 -0.16 18 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.32 -0.11 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.16 -0.07 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 -0.04 18 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 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 5.56 -0.18 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.29 -0.30 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.04 -0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.79 -0.31 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.55 -0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 -0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.56 -0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.30 -0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.82 -0.29 19 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.32 -0.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.90 -0.16 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.43 -0.13 23 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 -0.17 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.64 -0.14 19 0 120 0
30MAR26 13.50 C 0.45 0.45 0.39 0.40 -0.10 20 45 197 +45
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.04 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 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 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.50 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 5.04 -0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.79 -0.31 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.55 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.30 -0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.81 -0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.56 -0.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.32 -0.30 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 -0.29 16 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.34 -0.26 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.90 -0.17 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.45 -0.18 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -0.14 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.79 -0.13 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 -0.11 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.09 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.29 -0.06 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.05 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.79 -0.31 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.55 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.30 -0.21 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.81 -0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.56 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.32 -0.30 19 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.82 -0.29 13 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 -0.24 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.98 -0.19 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 -0.19 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.34 -0.18 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 -0.16 21 0 0 0
29SEP26 13.50 C 0.81 0.81 0.81 0.87 -0.15 21 15 39 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.14 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.12 21 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 -0.10 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 -0.09 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.07 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 -0.21 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.56 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.32 -0.30 15 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.85 -0.26 16 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 -0.17 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.17 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 -0.16 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.15 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 -0.19 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.13 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 -0.12 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.10 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.07 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.07 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
TOTAL CALL 200 6,178 -12
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 481 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 432 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 257 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 684 0
30DEC25 13.50 P 0.00 0.00 0.00 0.26 +0.16 34 0 855 -450
30DEC25 14.00 P 0.00 0.00 0.00 0.74 +0.20 0 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 1.25 +0.21 96 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.75 +0.21 125 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.25 +0.21 152 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.75 +0.21 178 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.25 +0.21 201 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.75 +0.21 224 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.25 +0.21 246 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.74 +0.20 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.24 +0.20 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 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 19 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 +0.02 17 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.14 +0.05 17 0 350 0
29JAN26 13.50 P 0.00 0.00 0.00 0.37 +0.11 16 0 750 0
29JAN26 14.00 P 0.00 0.00 0.00 0.78 +0.17 18 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.25 +0.20 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.75 +0.21 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.25 +0.21 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.76 +0.22 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.26 +0.22 45 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.76 +0.22 50 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.26 +0.22 55 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.75 +0.21 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.25 +0.21 60 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 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 +0.01 19 0 0 0
26FEB26 12.50 P 0.10 0.10 0.10 0.11 +0.03 18 20 75 +20
26FEB26 13.00 P 0.00 0.00 0.00 0.25 +0.06 18 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.50 +0.11 18 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.85 +0.15 19 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.30 +0.18 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.76 +0.20 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.27 +0.23 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.77 +0.21 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.26 +0.22 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.76 +0.22 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.26 +0.21 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.76 +0.22 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.25 +0.21 46 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 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.16 +0.05 21 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.29 +0.06 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.50 +0.09 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 +0.15 21 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 +0.16 22 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.61 +0.17 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.06 +0.17 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.54 +0.18 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.02 +0.18 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.51 +0.20 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.00 +0.24 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.48 +0.15 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.96 +0.19 27 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.46 +0.20 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.03 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 +0.05 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.07 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 +0.08 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 +0.12 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 +0.12 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 +0.15 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.15 +0.17 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 +0.19 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 +0.18 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.58 +0.20 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.09 +0.21 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.58 +0.20 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.08 +0.20 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.56 +0.20 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 +0.04 23 0 0 0
29SEP26 13.50 P 1.25 1.25 1.25 1.21 +0.06 23 15 60 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.54 +0.08 23 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 +0.10 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 +0.12 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 +0.13 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.17 +0.15 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 +0.17 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.12 +0.18 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 +0.19 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 +0.19 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.62 +0.20 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.03 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.06 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 +0.07 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 +0.08 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.56 +0.06 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.96 +0.12 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 +0.13 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 +0.15 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 +0.16 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 +0.18 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 +0.18 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.62 +0.19 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 +0.20 30 0 0 0
TOTAL PUT 35 9,646 -415
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$ 119.10
30DEC25 42.00 C 0.00 0.00 0.00 77.10 -0.52 0 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 76.10 -0.42 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 75.10 -0.42 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 74.19 -0.36 782 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 73.10 -0.42 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 72.10 -0.42 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 71.10 -0.43 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 70.10 -0.43 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 69.10 -0.43 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 66.69 -0.59 665 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 64.10 -0.43 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 61.69 -0.34 596 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 59.11 -0.45 421 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 56.61 -0.42 396 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 54.21 -0.58 517 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 51.61 -0.43 348 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 49.20 -0.48 453 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 46.71 -0.44 432 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 44.21 -0.44 405 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 41.71 -0.59 379 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 39.11 -0.54 243 0 4,923 0
30DEC25 82.50 C 0.00 0.00 0.00 36.61 -0.52 224 0 3,836 0
30DEC25 85.00 C 36.12 36.48 35.67 34.11 -0.66 206 2,133 4,006 -838
30DEC25 87.50 C 31.79 31.79 31.79 31.72 -0.44 286 65 2,172 0
30DEC25 90.00 C 30.80 30.80 29.09 29.11 -1.32 170 588 8,727 -460
30DEC25 92.50 C 0.00 0.00 0.00 26.71 -0.37 237 0 1,802 0
30DEC25 95.00 C 26.70 26.70 26.70 24.13 -1.16 175 5 10,928 -5
30DEC25 97.50 C 0.00 0.00 0.00 21.61 -0.60 121 0 2,014 0
30DEC25 100.00 C 19.19 19.19 19.19 19.19 -0.95 167 65 9,997 0
30DEC25 102.50 C 19.20 19.20 19.20 16.61 -0.44 90 10 1,344 -10
30DEC25 105.00 C 0.00 0.00 0.00 14.11 -0.88 75 0 10,948 0
30DEC25 107.50 C 0.00 0.00 0.00 11.61 -0.45 61 0 1,906 0
30DEC25 110.00 C 0.00 0.00 0.00 9.12 -0.73 63 0 3,398 0
30DEC25 112.50 C 8.90 8.90 6.70 6.63 -0.69 51 70 2,568 -5
30DEC25 115.00 C 4.38 4.46 4.15 4.26 -0.66 52 790 15,901 -334
30DEC25 117.50 C 3.74 4.60 2.12 1.97 -0.91 38 67 2,299 -58
30DEC25 120.00 C 1.78 2.30 0.61 0.56 -0.84 37 170 3,751 -45
30DEC25 122.50 C 0.91 1.02 0.16 0.08 -0.46 37 1,711 4,409 -374
30DEC25 125.00 C 0.18 0.33 0.06 0.01 -0.16 40 492 5,855 -178
30DEC25 127.50 C 0.04 0.06 0.03 0.01 -0.03 54 168 2,925 -99
30DEC25 130.00 C 0.01 0.01 0.01 0.01 0.00 67 4 6,623 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,758 0
30DEC25 135.00 C 0.03 0.03 0.03 0.01 0.00 93 7 5,988 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,585 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3,855 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 128 0 3,700 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,627 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 149 0 422 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,634 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 170 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 180 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 189 0 181 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,321 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 208 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 217 0 661 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 226 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 244 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 252 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 260 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 269 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 277 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 284 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 292 0 432 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 300 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 307 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 315 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 322 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 329 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 343 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 357 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 370 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 383 0 1,040 0
02JAN26 97.50 C 0.00 0.00 0.00 21.63 -0.58 0 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 19.19 -0.95 78 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 16.64 -0.44 51 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 14.14 -0.85 42 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 11.64 -0.46 34 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 9.15 -0.74 32 0 2 0
02JAN26 112.50 C 0.00 0.00 0.00 6.73 -0.78 33 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 4.62 -0.68 38 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 2.69 -0.74 35 0 0 0
02JAN26 120.00 C 0.00 0.00 0.00 1.33 -0.67 34 0 56 0
02JAN26 122.50 C 1.35 1.83 0.90 0.54 -0.50 34 88 226 -6
02JAN26 125.00 C 0.85 0.99 0.31 0.18 -0.30 34 273 248 +106
02JAN26 127.50 C 0.40 0.49 0.13 0.05 -0.15 34 129 138 +114
02JAN26 130.00 C 0.16 0.16 0.16 0.01 -0.06 33 3 65 +3
02JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
02JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
02JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 21.69 - 0 0 0 -
09JAN26 100.00 C 0.00 0.00 0.00 19.20 - 35 0 0 -
09JAN26 102.50 C 0.00 0.00 0.00 16.71 - 34 0 0 -
09JAN26 105.00 C 0.00 0.00 0.00 14.25 - 35 0 0 -
09JAN26 107.50 C 0.00 0.00 0.00 11.84 - 35 0 0 -
09JAN26 110.00 C 0.00 0.00 0.00 9.52 - 35 0 0 -
09JAN26 112.50 C 0.00 0.00 0.00 7.37 - 35 0 0 -
09JAN26 115.00 C 0.00 0.00 0.00 5.55 - 36 0 0 -
09JAN26 117.50 C 0.00 0.00 0.00 3.91 - 36 0 0 -
09JAN26 120.00 C 3.93 3.93 2.91 2.61 - 36 8 8 -
09JAN26 122.50 C 2.78 2.78 2.02 1.66 - 36 36 31 -
09JAN26 125.00 C 1.93 2.13 1.05 0.99 - 36 88 88 -
09JAN26 127.50 C 1.32 1.32 0.96 0.55 - 35 189 150 -
09JAN26 130.00 C 0.79 0.90 0.64 0.29 - 35 103 89 -
09JAN26 132.50 C 0.55 0.55 0.55 0.14 - 35 3 3 -
09JAN26 135.00 C 0.22 0.22 0.22 0.07 - 36 50 50 -
09JAN26 137.50 C 0.24 0.24 0.24 0.03 - 35 14 14 -
09JAN26 140.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
09JAN26 142.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 39.32 -0.43 45 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 36.82 -0.44 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 34.33 -0.44 35 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 31.84 -0.65 36 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 29.36 -1.07 37 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 27.18 -0.57 53 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 24.43 -0.86 37 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 22.00 -0.41 37 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 20.20 +0.06 49 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 17.30 -0.52 37 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 15.52 -0.56 43 0 69 0
29JAN26 107.50 C 0.00 0.00 0.00 13.35 -0.57 41 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 11.24 -0.66 39 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 9.16 -0.82 36 0 321 0
29JAN26 115.00 C 9.13 9.13 9.13 7.51 -0.76 36 5 5,546 +5
29JAN26 117.50 C 0.00 0.00 0.00 6.18 -0.68 37 0 1,117 0
29JAN26 120.00 C 6.30 6.30 6.30 4.93 -0.62 37 1 1,487 0
29JAN26 122.50 C 5.25 5.25 4.30 3.92 -0.50 37 3,257 4,067 +2,766
29JAN26 125.00 C 4.07 4.50 3.12 3.02 -0.46 37 2,581 7,103 +2,328
29JAN26 127.50 C 2.91 3.26 2.51 2.29 -0.41 37 1,462 2,869 +1,307
29JAN26 130.00 C 2.70 3.00 2.05 1.70 -0.36 37 829 2,863 +13
29JAN26 132.50 C 2.01 2.01 2.01 1.25 -0.30 37 40 893 +40
29JAN26 135.00 C 1.82 1.82 1.82 0.90 -0.25 37 3 1,376 0
29JAN26 137.50 C 1.49 1.49 1.04 0.64 -0.21 37 96 762 +15
29JAN26 140.00 C 1.15 1.15 1.00 0.45 -0.16 37 1,040 3,705 -345
29JAN26 142.50 C 1.00 1.00 1.00 0.31 -0.13 37 1 238 +1
29JAN26 145.00 C 0.00 0.00 0.00 0.21 -0.10 37 0 990 0
29JAN26 147.50 C 0.65 0.65 0.65 0.14 -0.08 37 2 350 0
29JAN26 150.00 C 0.55 0.59 0.51 0.10 -0.05 37 15 1,161 +1
29JAN26 152.50 C 0.51 0.51 0.51 0.06 -0.04 37 15 693 -3
29JAN26 155.00 C 0.31 0.31 0.30 0.04 -0.03 37 60 948 0
29JAN26 157.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 468 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 944 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,952 0
26FEB26 80.00 C 0.00 0.00 0.00 39.55 -0.43 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 37.09 -0.44 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 34.64 -0.86 40 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 32.23 -0.44 40 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.74 -0.19 56 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 27.18 -1.38 31 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 25.21 -0.79 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 22.98 -0.89 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 21.08 +0.41 43 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 18.47 -0.77 37 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 16.98 -0.83 41 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 14.99 -0.53 40 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.67 -0.46 43 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 11.56 -0.73 40 0 400 0
26FEB26 115.00 C 10.30 10.31 10.30 10.11 -0.58 40 50 1,568 +25
26FEB26 117.50 C 0.00 0.00 0.00 8.93 -0.59 41 0 196 0
26FEB26 120.00 C 7.71 7.71 7.71 7.71 -0.51 41 15 3,641 0
26FEB26 122.50 C 7.56 7.56 6.68 6.68 -0.46 41 66 397 -15
26FEB26 125.00 C 7.13 7.13 6.59 5.73 -0.39 41 16 437 +7
26FEB26 127.50 C 5.05 5.06 5.05 4.89 -0.33 41 50 548 +50
26FEB26 130.00 C 0.00 0.00 0.00 4.12 -0.30 41 0 743 0
26FEB26 132.50 C 0.00 0.00 0.00 3.45 -0.28 41 0 620 0
26FEB26 135.00 C 4.00 4.23 3.74 2.88 -0.25 41 10 524 0
26FEB26 137.50 C 3.63 3.63 3.63 2.39 -0.22 41 2 909 +2
26FEB26 140.00 C 0.00 0.00 0.00 1.97 -0.20 41 0 285 0
26FEB26 142.50 C 0.00 0.00 0.00 1.62 -0.17 41 0 419 0
26FEB26 145.00 C 2.54 2.54 2.54 1.32 -0.16 41 15 570 -15
26FEB26 147.50 C 2.10 2.10 2.02 1.07 -0.14 41 50 1,235 -30
26FEB26 150.00 C 1.59 1.59 1.50 0.87 -0.12 41 116 1,683 +116
30MAR26 42.00 C 0.00 0.00 0.00 77.43 -0.42 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 76.44 -0.42 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 75.45 -0.42 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 74.45 -0.42 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 73.46 -0.42 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 72.47 -0.42 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.48 -0.42 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.49 -0.42 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.49 -0.43 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.01 -0.43 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.53 -0.43 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 62.05 -0.43 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 59.57 -0.43 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 57.10 -0.42 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.62 -0.43 41 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 52.15 -0.43 42 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 50.17 -1.40 63 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 47.21 -0.44 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.07 -0.82 53 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 42.13 -1.18 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 40.53 -0.93 54 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 37.86 -0.81 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 35.67 -0.49 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 33.33 -0.62 47 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 31.03 -0.94 46 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 28.78 -0.92 45 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 26.59 -0.62 44 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 23.44 -1.67 35 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 21.51 -1.81 36 0 1,057 0
30MAR26 102.50 C 0.00 0.00 0.00 20.76 -0.60 44 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 18.80 -0.70 43 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 17.27 -0.47 43 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 14.79 -0.35 39 0 680 0
30MAR26 112.50 C 0.00 0.00 0.00 14.07 -0.32 43 0 1,230 0
30MAR26 115.00 C 0.00 0.00 0.00 12.34 -0.38 41 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 10.98 -0.62 41 0 11,501 0
30MAR26 120.00 C 10.25 10.25 10.25 9.83 -0.58 41 60 3,987 0
30MAR26 122.50 C 0.00 0.00 0.00 8.81 -0.53 41 0 2,292 0
30MAR26 125.00 C 9.11 9.11 8.35 7.85 -0.45 41 181 31,059 0
30MAR26 127.50 C 0.00 0.00 0.00 6.99 -0.36 42 0 2,279 0
30MAR26 130.00 C 0.00 0.00 0.00 6.15 -0.34 41 0 4,761 0
30MAR26 132.50 C 0.00 0.00 0.00 5.40 -0.31 41 0 1,413 0
30MAR26 135.00 C 0.00 0.00 0.00 4.72 -0.29 41 0 1,073 0
30MAR26 137.50 C 4.80 4.80 4.80 4.11 -0.28 41 15 2,598 0
30MAR26 140.00 C 0.00 0.00 0.00 3.58 -0.25 41 0 2,256 0
30MAR26 142.50 C 0.00 0.00 0.00 3.10 -0.24 41 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 2.68 -0.22 41 0 3,648 0
30MAR26 147.50 C 0.00 0.00 0.00 2.32 -0.19 41 0 1,214 0
30MAR26 150.00 C 2.87 2.87 2.87 1.99 -0.18 41 3 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 1.71 -0.17 41 0 897 0
30MAR26 155.00 C 0.00 0.00 0.00 1.47 -0.15 41 0 2,131 0
30MAR26 157.50 C 0.00 0.00 0.00 1.26 -0.13 41 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.07 -0.12 41 0 27,336 0
30MAR26 162.50 C 0.00 0.00 0.00 0.91 -0.11 41 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 0.78 -0.09 41 0 121 0
30MAR26 167.50 C 0.00 0.00 0.00 0.64 -0.10 41 0 93 0
30MAR26 170.00 C 0.00 0.00 0.00 0.56 -0.07 41 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.47 -0.07 41 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 192 0
30MAR26 177.50 C 1.50 1.50 1.50 0.33 -0.06 41 15 197 +15
30MAR26 180.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 249 0
30MAR26 182.50 C 0.00 0.00 0.00 0.23 -0.04 41 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 390 0
30MAR26 187.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR26 200.00 C 0.73 0.73 0.73 0.07 -0.01 41 30 1,398 +30
30MAR26 205.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 77.76 -0.42 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 76.78 -0.41 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 75.79 -0.42 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 74.81 -0.42 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 73.82 -0.43 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 72.84 -0.42 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 71.86 -0.42 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 70.88 -0.42 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 69.89 -0.43 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.44 -0.43 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.99 -0.43 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.55 -0.43 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.12 -0.43 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 57.70 -0.44 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.38 -0.99 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.33 -0.66 50 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 50.64 -0.98 44 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.21 -1.06 42 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.34 -0.60 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 43.65 -1.06 42 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.67 -0.10 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.47 -0.05 43 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 37.31 -0.77 43 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 35.21 -0.63 43 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 33.10 -1.49 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 31.17 -1.38 42 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.25 -0.27 42 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.41 -1.41 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.89 +0.42 42 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 23.39 -1.40 39 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 22.18 -0.63 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 20.80 -0.71 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 19.37 -0.69 41 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 18.02 -0.68 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 16.79 -0.30 41 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 15.53 -0.59 41 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 14.44 -0.57 41 0 450 0
29JUN26 122.50 C 0.00 0.00 0.00 13.40 -0.59 42 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 12.49 -0.57 42 0 998 0
29JUN26 127.50 C 0.00 0.00 0.00 11.62 -0.51 42 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 10.76 -0.44 42 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 10.09 -0.36 43 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 9.30 -0.42 43 0 676 0
29JUN26 137.50 C 9.85 9.85 9.85 8.56 -0.40 43 60 666 +60
29JUN26 140.00 C 0.00 0.00 0.00 7.87 -0.39 42 0 5,957 0
29JUN26 142.50 C 7.90 7.90 7.90 7.23 -0.38 42 2 269 0
29JUN26 145.00 C 0.00 0.00 0.00 6.64 -0.36 42 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.09 -0.35 42 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 5.58 -0.33 42 0 890 0
29JUN26 152.50 C 0.00 0.00 0.00 5.11 -0.32 42 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.68 -0.30 42 0 343 0
29JUN26 157.50 C 6.20 6.20 6.20 4.28 -0.29 42 2 273 +2
29JUN26 160.00 C 0.00 0.00 0.00 3.92 -0.27 42 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.58 -0.26 42 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.27 -0.25 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 2.99 -0.23 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 2.72 -0.23 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.41 -0.21 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.27 -0.12 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.00 -0.19 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.83 -0.23 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.66 -0.16 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.51 -0.20 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.38 -0.14 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.25 -0.14 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.14 -0.12 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.04 -0.11 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.94 -0.11 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.86 -0.10 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.71 -0.09 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.58 -0.08 42 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.48 -0.07 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 1,100 0
29SEP26 55.00 C 0.00 0.00 0.00 65.56 -0.42 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.18 -0.43 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.83 -0.43 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 58.51 -0.43 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.21 -0.43 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.94 -0.44 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.71 -0.44 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.52 -0.44 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.37 -0.45 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.27 -0.44 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.22 -0.44 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.21 -0.45 42 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 39.38 -0.34 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 37.38 -0.45 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.55 -0.45 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.78 -0.44 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.07 -0.81 42 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 30.42 -0.77 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.64 -0.88 42 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.30 -0.44 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.84 -0.32 42 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.20 +0.08 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 22.85 -0.17 42 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 21.42 -0.67 41 0 137 0
29SEP26 115.00 C 21.60 21.60 21.60 20.24 -0.50 41 50 1,034 +50
29SEP26 117.50 C 0.00 0.00 0.00 19.03 -0.56 41 0 635 0
29SEP26 120.00 C 19.81 19.81 19.81 18.00 -0.54 41 5 563 +5
29SEP26 122.50 C 0.00 0.00 0.00 17.03 -0.53 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 16.12 -0.56 42 0 240 0
29SEP26 127.50 C 0.00 0.00 0.00 15.26 -0.50 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 14.45 -0.49 42 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 13.69 -0.47 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 12.97 -0.47 43 0 170 0
29SEP26 137.50 C 0.00 0.00 0.00 12.30 -0.36 43 0 359 0
29SEP26 140.00 C 0.00 0.00 0.00 11.57 -0.33 43 0 184 0
29SEP26 142.50 C 0.00 0.00 0.00 10.87 -0.32 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 10.20 -0.31 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 9.57 -0.31 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 8.98 -0.30 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 8.42 -0.29 43 0 154 0
29SEP26 155.00 C 9.30 9.30 9.30 7.67 -0.27 42 22 22 +22
29SEP26 157.50 C 0.00 0.00 0.00 7.40 -0.27 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.94 -0.26 43 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 6.31 -0.24 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.09 -0.24 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.54 -0.22 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.35 -0.22 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.01 -0.21 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.69 -0.20 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.26 -0.19 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.11 -0.18 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 3.73 -0.18 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.60 -0.17 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.27 -0.16 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.06 -0.15 42 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 2.86 -0.24 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.68 -0.22 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.51 -0.21 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.34 -0.13 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.05 -0.12 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.79 -0.11 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.57 -0.10 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.37 -0.09 42 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 66.20 -0.42 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.91 -0.41 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 61.65 -0.40 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 59.41 -0.41 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.21 -0.40 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.05 -0.40 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.94 -0.39 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.86 -0.39 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.83 -0.38 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.85 -0.38 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.92 -0.37 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.05 -0.36 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.22 -0.35 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.45 -0.35 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.73 -0.34 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.07 -0.33 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.46 -0.33 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.91 -0.32 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.41 -0.31 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.97 -0.30 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.58 -0.29 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.25 -0.28 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.97 -0.27 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.74 -0.26 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.06 -0.55 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.03 -0.60 41 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 21.03 -0.58 41 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.07 -0.57 42 0 151 0
30DEC26 125.00 C 21.20 21.20 21.20 19.17 -0.55 42 3 204 +3
30DEC26 127.50 C 0.00 0.00 0.00 18.31 -0.51 42 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 17.50 -0.53 42 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 16.73 -0.46 42 0 0 0
30DEC26 135.00 C 17.70 17.70 17.70 15.98 -0.45 43 1 6 +1
30DEC26 137.50 C 0.00 0.00 0.00 15.30 -0.32 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 14.65 -0.19 43 0 24 0
30DEC26 142.50 C 0.00 0.00 0.00 13.92 -0.17 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.22 -0.16 43 0 46 0
30DEC26 147.50 C 13.38 13.38 13.38 12.55 -0.16 43 2 78 +2
TOTAL CALL 17,577 389,388 +4,269
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 672 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 657 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 643 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 629 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 615 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 602 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 589 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 576 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 563 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 533 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 504 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 477 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 450 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 425 0 645 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 401 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 377 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 355 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 333 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 312 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 292 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 272 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 252 0 2,282 0
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 233 55 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 214 0 7,826 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 196 0 11,412 0
30DEC25 92.50 P 0.01 0.01 0.01 0.01 0.00 178 100 2,577 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 161 0 4,486 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 144 0 4,985 0
30DEC25 100.00 P 0.01 0.01 0.01 0.01 0.00 128 102 15,879 -2
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2,457 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6,910 0
30DEC25 107.50 P 0.03 0.03 0.03 0.01 0.00 79 10 5,399 -10
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,801 0
30DEC25 112.50 P 0.02 0.02 0.02 0.01 -0.04 47 110 5,650 0
30DEC25 115.00 P 0.10 0.10 0.04 0.03 -0.18 36 255 10,680 -35
30DEC25 117.50 P 0.15 0.27 0.13 0.31 -0.40 36 83 7,498 -42
30DEC25 120.00 P 0.56 1.26 0.31 1.39 -0.36 35 312 3,255 -198
30DEC25 122.50 P 1.25 3.50 1.25 3.50 +0.13 40 37 1,688 +6
30DEC25 125.00 P 3.74 5.35 3.00 5.90 +0.28 0 39 877 -20
30DEC25 127.50 P 8.50 8.50 8.50 8.50 +0.49 79 1 767 -179
30DEC25 130.00 P 0.00 0.00 0.00 10.90 +0.40 0 0 292 -295
30DEC25 132.50 P 0.00 0.00 0.00 13.40 +0.40 0 0 83 -92
30DEC25 135.00 P 0.00 0.00 0.00 15.90 +0.40 0 0 281 -2,008
30DEC25 137.50 P 0.00 0.00 0.00 18.40 +0.40 0 0 506 -205
30DEC25 140.00 P 0.00 0.00 0.00 20.90 +0.40 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 23.40 +0.40 0 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 25.90 -0.37 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 28.40 +0.40 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 30.90 +0.40 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 33.40 +0.40 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 35.90 +0.40 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 38.40 +0.40 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 40.90 +0.40 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 43.40 +0.40 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 45.90 +0.40 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 48.40 +0.40 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 50.90 +0.40 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 53.40 +0.40 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 55.90 +0.40 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 58.40 +0.40 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 60.90 +0.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 63.40 +0.40 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 65.90 +0.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 68.40 +0.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 70.90 +0.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 73.40 +0.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 75.90 +0.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 78.40 +0.40 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 80.90 +0.40 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 85.90 +0.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 90.90 +0.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 95.90 +0.40 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 100.90 +0.40 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 80 0
02JAN26 110.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 41 0
02JAN26 112.50 P 0.11 0.11 0.11 0.09 -0.12 33 7 220 +7
02JAN26 115.00 P 0.00 0.00 0.00 0.35 -0.19 34 0 53 0
02JAN26 117.50 P 0.45 0.99 0.45 0.94 -0.26 33 111 89 +52
02JAN26 120.00 P 1.00 1.18 0.88 2.11 -0.18 32 76 188 +35
02JAN26 122.50 P 2.08 2.08 2.08 3.88 +0.07 33 15 88 0
02JAN26 125.00 P 0.00 0.00 0.00 6.04 +0.33 33 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 8.50 +0.43 41 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 10.90 +0.38 0 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 13.40 +0.40 0 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 15.90 +0.40 0 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 18.40 +0.40 0 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 20.90 +0.40 0 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 23.40 +0.40 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09JAN26 100.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
09JAN26 102.50 P 0.13 0.13 0.12 0.02 - 36 125 125 -
09JAN26 105.00 P 0.15 0.16 0.15 0.05 - 35 50 50 -
09JAN26 107.50 P 0.00 0.00 0.00 0.14 - 35 0 0 -
09JAN26 110.00 P 0.28 0.35 0.28 0.33 - 35 20 20 -
09JAN26 112.50 P 0.42 0.71 0.42 0.69 - 35 106 106 -
09JAN26 115.00 P 0.97 1.21 0.97 1.23 - 35 70 70 -
09JAN26 117.50 P 1.45 1.45 1.19 2.07 - 34 33 33 -
09JAN26 120.00 P 2.41 2.41 2.15 3.32 - 35 50 50 -
09JAN26 122.50 P 0.00 0.00 0.00 4.88 - 35 0 0 -
09JAN26 125.00 P 0.00 0.00 0.00 6.75 - 35 0 0 -
09JAN26 127.50 P 0.00 0.00 0.00 8.84 - 35 0 0 -
09JAN26 130.00 P 0.00 0.00 0.00 11.10 - 35 0 0 -
09JAN26 132.50 P 0.00 0.00 0.00 13.47 - 35 0 0 -
09JAN26 135.00 P 0.00 0.00 0.00 15.91 - 34 0 0 -
09JAN26 137.50 P 0.00 0.00 0.00 18.40 - 0 0 0 -
09JAN26 140.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
09JAN26 142.50 P 0.00 0.00 0.00 23.40 - 0 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 1,354 0
29JAN26 95.00 P 0.24 0.24 0.24 0.08 -0.02 37 3 2,783 +3
29JAN26 97.50 P 0.00 0.00 0.00 0.14 -0.04 37 0 1,260 0
29JAN26 100.00 P 0.43 0.43 0.43 0.25 -0.06 37 10 2,273 -10
29JAN26 102.50 P 0.46 0.56 0.46 0.43 -0.08 37 17 1,883 -18
29JAN26 105.00 P 0.67 0.67 0.67 0.71 -0.10 37 4 6,253 -5
29JAN26 107.50 P 0.96 1.11 0.86 1.11 -0.08 37 90 3,625 +28
29JAN26 110.00 P 1.19 1.60 1.19 1.61 -0.10 37 251 12,795 +7
29JAN26 112.50 P 1.69 2.15 1.63 2.24 -0.10 36 143 2,529 -43
29JAN26 115.00 P 2.26 2.63 2.15 3.12 -0.06 36 117 6,520 +57
29JAN26 117.50 P 3.10 3.53 3.00 4.14 -0.05 36 123 6,806 +67
29JAN26 120.00 P 4.24 5.40 4.00 5.40 +0.02 36 161 728 +91
29JAN26 122.50 P 5.29 6.81 5.29 6.98 +0.17 37 30 1,106 +30
29JAN26 125.00 P 0.00 0.00 0.00 8.33 +0.06 35 0 1,027 0
29JAN26 127.50 P 0.00 0.00 0.00 10.49 +0.29 38 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 12.64 +0.83 40 0 421 0
29JAN26 132.50 P 0.00 0.00 0.00 14.55 +0.78 39 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 17.02 +0.37 43 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 19.35 +0.82 45 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 21.76 +0.95 47 0 842 0
29JAN26 142.50 P 0.00 0.00 0.00 24.22 +1.14 50 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 25.94 -0.33 36 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 28.41 +0.37 37 0 30 0
29JAN26 150.00 P 31.04 31.04 31.04 31.83 +1.33 62 20 149 +20
29JAN26 152.50 P 32.89 32.89 32.89 34.40 +1.40 66 15 188 +15
29JAN26 155.00 P 0.00 0.00 0.00 35.90 +0.40 0 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 38.40 +0.40 0 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 40.90 +0.40 0 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 43.40 +0.40 0 0 284 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.44 -0.02 41 0 777 0
26FEB26 95.00 P 0.00 0.00 0.00 0.64 -0.02 41 0 727 0
26FEB26 97.50 P 0.85 0.85 0.85 0.91 -0.02 41 400 1,180 +400
26FEB26 100.00 P 1.08 1.08 1.08 1.27 -0.03 41 4 3,867 -4
26FEB26 102.50 P 1.69 1.69 1.69 1.69 -0.02 40 10 2,586 0
26FEB26 105.00 P 0.00 0.00 0.00 2.18 0.00 40 0 2,301 0
26FEB26 107.50 P 0.00 0.00 0.00 2.77 -0.01 40 0 1,550 0
26FEB26 110.00 P 3.00 3.20 3.00 3.53 0.00 40 32 4,052 +30
26FEB26 112.50 P 4.00 4.00 4.00 4.39 +0.01 40 3 4,068 +3
26FEB26 115.00 P 4.46 5.40 4.46 5.40 +0.03 40 5 1,961 +3
26FEB26 117.50 P 5.61 5.61 5.61 6.60 +0.12 40 15 415 0
26FEB26 120.00 P 6.79 6.79 6.79 7.93 +0.19 40 15 3,593 0
26FEB26 122.50 P 0.00 0.00 0.00 9.42 +0.22 40 0 1,479 0
26FEB26 125.00 P 0.00 0.00 0.00 10.97 +0.14 40 0 156 0
26FEB26 127.50 P 0.00 0.00 0.00 12.72 +0.66 41 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 14.78 +1.01 43 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 16.49 +0.23 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.69 +0.52 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.80 +1.45 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.95 +0.25 45 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 24.67 +0.22 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 27.22 +0.51 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 29.39 -0.13 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 31.97 +0.75 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 42 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,084 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 0.00 41 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 0.00 41 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.41 -0.01 41 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.58 -0.02 41 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.80 -0.02 41 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.08 -0.02 41 0 9,935 0
30MAR26 95.00 P 1.46 1.46 1.46 1.44 -0.02 41 3 6,455 +3
30MAR26 97.50 P 0.00 0.00 0.00 1.85 -0.03 41 0 2,973 0
30MAR26 100.00 P 2.15 2.17 2.15 2.37 -0.03 41 30 2,994 +30
30MAR26 102.50 P 2.92 2.92 2.92 2.92 -0.02 41 12 2,251 +12
30MAR26 105.00 P 0.00 0.00 0.00 3.57 +0.03 41 0 2,034 0
30MAR26 107.50 P 0.00 0.00 0.00 4.34 +0.10 41 0 3,496 0
30MAR26 110.00 P 5.20 5.20 5.20 5.24 +0.05 41 2,003 22,145 +1,947
30MAR26 112.50 P 5.50 5.50 5.50 6.21 +0.12 41 2 3,203 0
30MAR26 115.00 P 0.00 0.00 0.00 7.27 +0.03 41 0 5,423 0
30MAR26 117.50 P 7.82 7.82 7.82 8.52 +0.11 41 60 14,378 0
30MAR26 120.00 P 0.00 0.00 0.00 9.76 +0.02 40 0 13,031 0
30MAR26 122.50 P 0.00 0.00 0.00 11.35 +0.15 41 0 2,189 0
30MAR26 125.00 P 11.30 11.60 11.30 12.97 +0.15 42 20 335 +10
30MAR26 127.50 P 0.00 0.00 0.00 14.63 +0.15 42 0 337 0
30MAR26 130.00 P 0.00 0.00 0.00 15.71 +0.17 39 0 4,628 0
30MAR26 132.50 P 0.00 0.00 0.00 17.25 -0.05 38 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 19.11 -0.09 38 0 933 0
30MAR26 137.50 P 0.00 0.00 0.00 21.20 -0.80 39 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 24.22 +0.20 44 0 2,449 0
30MAR26 142.50 P 0.00 0.00 0.00 25.05 -0.68 38 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 28.26 +1.27 44 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 30.74 +1.22 46 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 31.99 +0.49 40 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.40 +0.09 42 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 37.18 +0.32 46 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 38.92 +0.10 41 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 41.82 +0.89 46 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 43.66 -0.22 41 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 47.40 +1.69 55 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 48.50 +0.01 41 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 50.95 +0.38 41 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 53.42 +0.39 41 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 55.90 +0.39 0 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 58.40 +0.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 60.90 +0.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 63.40 +0.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 65.90 +0.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 68.40 +0.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 70.90 +0.40 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 73.40 +0.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 75.90 +0.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 78.40 +0.40 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 80.90 +0.40 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 85.90 +0.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 90.90 +0.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 95.90 +0.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 100.90 +0.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 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 0.03 -0.01 42 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 0.08 -0.01 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.35 -0.03 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.48 -0.02 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.64 -0.03 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 -0.04 42 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.12 -0.05 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.41 -0.05 42 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 1.78 -0.06 42 0 1,308 0
29JUN26 87.50 P 0.00 0.00 0.00 2.19 -0.05 42 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 2.68 -0.06 42 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 3.22 -0.01 42 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 3.78 +0.04 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 4.39 +0.05 42 0 375 0
29JUN26 100.00 P 4.65 5.00 4.65 5.11 +0.04 42 180 4,655 0
29JUN26 102.50 P 0.00 0.00 0.00 5.91 +0.06 42 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 6.75 +0.05 41 0 1,000 0
29JUN26 107.50 P 6.90 6.90 6.90 7.71 +0.02 41 11 1,155 -11
29JUN26 110.00 P 0.00 0.00 0.00 8.74 +0.09 41 0 15,582 0
29JUN26 112.50 P 8.90 8.90 8.90 9.89 +0.07 42 1 1,879 -1
29JUN26 115.00 P 10.20 10.20 10.20 11.11 +0.09 42 1 7,313 -1
29JUN26 117.50 P 0.00 0.00 0.00 12.43 +0.11 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 13.85 +0.14 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 15.34 +0.16 42 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 16.93 +0.24 43 0 825 0
29JUN26 127.50 P 0.00 0.00 0.00 18.33 +0.13 42 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 20.39 +0.90 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 22.08 +0.42 44 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 23.84 +0.49 44 0 322 0
29JUN26 137.50 P 0.00 0.00 0.00 25.70 +0.07 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 26.93 -0.35 42 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 28.87 -0.38 43 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 31.50 +0.35 45 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 33.55 +1.12 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 34.52 -0.60 42 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 36.62 +0.17 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.74 -0.76 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.87 -0.76 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.96 +0.37 46 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 46.14 +1.00 46 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.46 +0.23 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.57 +0.18 46 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 52.80 +1.35 46 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 54.30 +0.29 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.63 +0.29 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.98 +0.29 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.34 +0.30 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.74 +0.33 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.15 +0.34 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 68.57 +0.34 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 71.00 +0.35 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 73.46 +0.37 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.93 +0.38 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 78.40 +0.38 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 80.90 +0.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 85.90 +0.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.90 +0.40 0 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 95.90 +0.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.90 +0.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 -0.01 42 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.76 -0.01 42 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.00 +0.02 43 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 +0.03 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.52 -0.06 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.87 -0.07 42 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.34 -0.01 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.69 -0.09 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.22 -0.12 42 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.76 -0.09 42 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 4.39 -0.01 42 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 5.04 +0.01 42 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 5.76 +0.06 42 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 6.53 +0.06 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 7.37 +0.06 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.29 +0.07 42 0 1,565 0
29SEP26 105.00 P 8.60 8.60 8.60 9.29 +0.07 42 1 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.37 +0.13 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 11.52 +0.08 42 0 1,707 0
29SEP26 112.50 P 0.00 0.00 0.00 12.75 +0.09 42 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 14.10 +0.16 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 15.42 +0.16 42 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 16.85 +0.14 43 0 352 0
29SEP26 122.50 P 16.98 16.98 16.98 18.34 +0.16 43 5 88 0
29SEP26 125.00 P 0.00 0.00 0.00 19.70 +0.40 42 0 17 0
29SEP26 127.50 P 0.00 0.00 0.00 21.28 +0.21 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 23.14 +0.82 43 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 24.90 +0.31 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.42 -0.22 43 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 28.22 +0.23 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 30.07 +0.16 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 31.27 +0.14 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.68 -0.27 44 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 34.97 +0.15 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.92 +0.11 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 38.89 +0.19 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.89 +0.19 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.90 +0.20 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.93 +0.20 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.05 +0.23 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.19 +0.24 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.33 +0.24 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.49 +0.25 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.67 +0.26 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.91 +0.28 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.17 +0.29 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.43 +0.28 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.71 +0.29 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.00 +0.30 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.33 +0.32 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.69 +0.33 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.05 +0.33 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.42 +0.34 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.80 +0.34 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.20 +0.35 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.06 +0.37 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.96 +0.37 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 95.90 +0.39 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.90 +0.40 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
30DEC26 60.00 P 1.29 1.29 1.29 0.66 +0.01 42 3 3 +3
30DEC26 62.50 P 0.00 0.00 0.00 0.87 +0.02 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.37 +0.04 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.67 +0.04 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 +0.05 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.43 +0.05 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.85 +0.05 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.38 +0.06 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.93 +0.07 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.51 +0.09 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.22 +0.10 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.92 +0.09 42 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 6.60 -0.06 42 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 7.37 +0.05 42 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 8.21 +0.02 41 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 9.04 -0.09 41 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 10.19 +0.07 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.27 +0.10 42 0 0 0
30DEC26 107.50 P 11.40 12.09 11.40 12.32 +0.03 42 12 12 +12
30DEC26 110.00 P 0.00 0.00 0.00 13.62 +0.16 42 0 29 0
30DEC26 112.50 P 14.10 14.10 14.10 14.78 +0.08 42 1 80 +1
30DEC26 115.00 P 0.00 0.00 0.00 16.23 +0.17 42 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 17.50 -0.02 42 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 19.07 +0.21 43 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 20.57 +0.33 43 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 21.79 +0.15 42 0 266 0
30DEC26 127.50 P 23.66 23.66 23.66 23.49 +0.27 43 15 16 +15
30DEC26 130.00 P 0.00 0.00 0.00 25.05 +0.23 43 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 26.48 -0.02 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.15 +0.26 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.83 +0.27 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.19 +0.32 44 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 33.29 +0.30 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.13 +0.30 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.98 +0.30 42 0 0 0
TOTAL PUT 5,595 487,162 -292
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$ 190.80
30DEC25 85.00 C 0.00 0.00 0.00 105.81 -1.08 454 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 103.31 -1.06 436 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 100.81 -0.76 418 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 100.06 +1.01 912 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 95.81 -0.74 383 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 93.31 -0.74 366 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 91.68 +0.13 714 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 88.31 -0.74 333 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 85.81 -0.98 316 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 83.31 -0.75 298 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 81.02 -0.65 490 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 78.31 -0.75 259 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 75.81 -0.75 215 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 73.31 -1.22 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 70.81 -0.98 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 68.31 -0.75 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 65.81 -0.76 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 63.31 -0.76 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 60.81 -0.76 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 58.31 -0.76 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 55.81 -0.76 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 53.31 -0.84 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 50.83 -0.74 216 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 48.34 -0.73 215 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 45.81 -0.77 0 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 43.31 -0.77 0 0 0 0
30DEC25 150.00 C 44.44 44.44 44.44 41.85 +0.27 326 13 38 0
30DEC25 152.50 C 0.00 0.00 0.00 39.38 +0.30 310 0 0 0
30DEC25 155.00 C 41.00 41.00 41.00 35.81 -0.77 0 800 28 -800
30DEC25 157.50 C 0.00 0.00 0.00 33.31 -0.77 0 0 8 0
30DEC25 160.00 C 33.00 33.00 33.00 30.81 -0.77 0 1 618 -1
30DEC25 162.50 C 0.00 0.00 0.00 28.31 -0.77 0 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 25.80 -0.79 0 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 23.31 -0.78 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 21.44 -0.80 163 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 18.86 -0.23 142 0 481 0
30DEC25 175.00 C 19.24 19.24 19.24 15.82 -0.78 59 15 470 -15
30DEC25 177.50 C 0.00 0.00 0.00 13.54 -0.59 89 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 10.82 -0.89 41 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 8.45 -0.92 54 0 3,048 0
30DEC25 185.00 C 10.51 10.51 10.51 6.02 -1.18 45 50 70 0
30DEC25 187.50 C 8.50 8.50 4.30 3.99 -1.25 47 146 95 -28
30DEC25 190.00 C 7.00 7.00 4.14 2.12 -1.40 42 167 142 -94
30DEC25 192.50 C 0.00 0.00 0.00 1.01 -1.29 43 0 190 0
30DEC25 195.00 C 1.95 2.58 0.70 0.41 -1.03 43 150 1,523 -54
30DEC25 197.50 C 1.40 1.54 0.20 0.14 -0.67 44 291 394 +44
30DEC25 200.00 C 0.75 0.82 0.10 0.04 -0.38 45 224 1,918 +37
30DEC25 205.00 C 0.25 0.25 0.03 0.01 -0.08 54 45 1,187 +15
30DEC25 210.00 C 0.04 0.12 0.04 0.01 -0.01 69 9 1,158 -5
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 592 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,683 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,323 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 164 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 176 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 188 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 199 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 210 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 221 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 231 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 241 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 251 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 261 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 271 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 280 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 25.41 -0.66 43 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 23.55 +0.05 44 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 20.55 -2.18 37 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 19.34 -1.01 42 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 16.93 -1.62 38 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 16.20 -0.45 44 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 14.17 -0.84 42 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 12.65 -1.05 42 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 10.88 -1.39 40 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 9.67 -1.30 40 0 167 0
29JAN26 192.50 C 11.14 11.59 11.14 8.75 -0.96 41 30 145 0
29JAN26 195.00 C 9.99 9.99 9.50 7.53 -1.07 41 35 87 +15
29JAN26 197.50 C 9.60 9.60 7.00 6.84 -0.56 42 56 181 +6
29JAN26 200.00 C 0.00 0.00 0.00 5.88 -0.96 42 0 237 0
29JAN26 205.00 C 0.00 0.00 0.00 4.40 -0.75 42 0 61 0
29JAN26 210.00 C 5.20 5.20 3.61 3.20 -0.74 42 114 429 +108
29JAN26 215.00 C 4.09 4.09 2.93 2.28 -0.63 42 169 632 +62
29JAN26 220.00 C 2.54 2.54 2.32 1.60 -0.51 42 26 529 -26
29JAN26 225.00 C 2.54 2.54 2.20 1.10 -0.41 42 122 582 +75
29JAN26 230.00 C 0.00 0.00 0.00 0.75 -0.32 42 0 499 0
29JAN26 235.00 C 0.00 0.00 0.00 0.50 -0.25 42 0 602 0
29JAN26 240.00 C 0.00 0.00 0.00 0.33 -0.18 42 0 926 0
29JAN26 245.00 C 1.00 1.00 1.00 0.21 -0.14 41 1 889 0
29JAN26 250.00 C 0.85 0.85 0.85 0.14 -0.09 42 10 348 +9
29JAN26 255.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 1,550 0
29JAN26 260.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 27 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JAN26 280.00 C 0.40 0.40 0.40 0.01 -0.01 43 49 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
26FEB26 167.50 C 0.00 0.00 0.00 27.94 -2.74 42 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 26.20 -0.96 43 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 25.07 -0.42 46 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 23.38 -0.50 45 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 21.38 -0.96 44 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 19.91 -0.96 44 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 18.73 -1.93 45 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 17.91 -1.27 47 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 16.32 -0.86 46 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 15.02 -0.98 46 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 13.93 -0.91 46 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 12.91 -0.87 46 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 11.94 -0.81 47 0 22 0
26FEB26 200.00 C 0.00 0.00 0.00 11.07 -0.86 47 0 38 0
26FEB26 205.00 C 0.00 0.00 0.00 9.20 -0.92 47 0 68 0
26FEB26 210.00 C 9.31 9.31 8.08 7.88 -0.78 47 6 165 0
26FEB26 215.00 C 0.00 0.00 0.00 6.54 -0.72 47 0 109 0
26FEB26 220.00 C 7.39 7.39 7.16 5.40 -0.65 47 30 260 -30
26FEB26 225.00 C 6.15 6.15 6.15 4.43 -0.59 47 15 93 -15
26FEB26 230.00 C 5.47 5.47 5.47 3.61 -0.42 47 15 232 -15
26FEB26 235.00 C 0.00 0.00 0.00 2.93 -0.48 47 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 2.37 -0.34 47 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 1.91 -0.30 47 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 1.48 -0.31 46 0 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.18 -0.27 46 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.94 -0.23 46 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 0.74 -0.20 46 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 0.59 -0.16 46 0 1,119 0
26FEB26 275.00 C 0.00 0.00 0.00 0.46 -0.14 46 0 5 0
26FEB26 280.00 C 1.18 1.18 1.18 0.36 -0.12 46 100 148 -100
30MAR26 85.00 C 0.00 0.00 0.00 106.83 -0.38 79 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 103.57 -1.17 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 102.78 -0.41 93 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 100.06 +0.35 86 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 96.01 -1.31 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 94.66 +0.33 72 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 91.95 -0.44 65 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 88.31 -1.62 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 87.16 -0.09 64 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 84.69 -1.91 62 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 83.20 +1.33 74 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 79.83 -1.91 60 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 77.42 -0.87 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.01 -0.87 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.60 -0.39 56 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 70.20 -0.61 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 66.25 -2.57 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 66.10 -0.21 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 64.72 +0.96 65 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 59.11 -2.54 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 58.67 -1.31 53 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.71 -2.06 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 53.93 -0.51 50 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 50.22 -2.60 38 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 49.47 -1.16 49 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 47.59 -1.69 50 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 45.10 -0.90 47 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 43.57 -0.36 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 40.43 -3.23 44 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 38.61 -1.48 45 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 37.75 -2.33 49 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 35.51 -2.71 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 34.08 -1.17 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 31.81 -2.95 47 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 30.24 -2.85 47 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 28.72 -0.92 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 27.26 -2.23 47 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 26.24 -2.17 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 24.49 -1.72 48 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 23.29 -0.79 48 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 23.28 +0.47 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 21.27 -0.90 50 0 15 0
30MAR26 190.00 C 22.50 22.50 22.50 20.07 -0.90 50 1 2,545 0
30MAR26 192.50 C 21.44 21.44 19.11 18.94 -0.95 50 33 93 +33
30MAR26 195.00 C 18.04 18.05 18.04 17.92 -0.88 50 30 150 +30
30MAR26 197.50 C 0.00 0.00 0.00 16.90 -0.71 50 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 16.04 -0.65 50 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 14.37 -0.74 51 0 103 0
30MAR26 210.00 C 0.00 0.00 0.00 12.79 -0.73 51 0 1,559 0
30MAR26 215.00 C 0.00 0.00 0.00 11.26 -0.76 51 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 9.88 -0.72 51 0 498 0
30MAR26 225.00 C 0.00 0.00 0.00 8.65 -0.41 51 0 90 0
30MAR26 230.00 C 0.00 0.00 0.00 7.56 -0.64 51 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 6.59 -0.59 51 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 5.73 -0.56 50 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 4.98 -0.35 50 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 4.32 -0.33 50 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 3.73 -0.32 50 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 3.23 -0.29 50 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 2.70 -0.35 50 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 2.33 -0.32 50 0 30 0
30MAR26 275.00 C 0.00 0.00 0.00 2.00 -0.29 50 0 18 0
30MAR26 280.00 C 3.50 3.50 3.50 1.72 -0.26 50 22 27 +22
30MAR26 285.00 C 0.00 0.00 0.00 1.48 -0.23 50 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.27 -0.21 50 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.08 -0.19 50 0 0 0
30MAR26 300.00 C 2.52 2.52 2.52 0.93 -0.17 50 30 30 +30
30MAR26 310.00 C 0.00 0.00 0.00 0.68 -0.13 50 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.49 -0.11 50 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.36 -0.08 50 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.19 -0.05 50 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 75.14 +0.69 52 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 73.07 -1.09 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 70.80 -1.32 51 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 68.79 -0.42 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 66.74 -1.34 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 64.49 -2.00 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 62.85 +0.62 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 60.57 -0.47 50 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 58.67 -0.59 50 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 56.98 -0.83 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 55.10 -0.88 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 52.39 -1.64 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 51.69 -0.87 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 49.67 -0.54 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 47.60 -2.43 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 46.25 -1.92 50 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 44.95 -0.88 51 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 42.79 -2.25 49 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 41.91 +0.01 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 39.62 -1.34 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 38.40 -2.31 49 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 37.28 -0.93 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 35.61 -2.54 49 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 34.93 -0.74 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.44 -2.11 50 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 32.44 -0.59 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.56 -1.30 51 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 29.64 -2.41 50 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.37 -0.67 51 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 28.33 -0.63 51 0 16 0
29JUN26 195.00 C 29.32 29.32 29.32 27.32 -0.65 52 3 441 -3
29JUN26 197.50 C 0.00 0.00 0.00 26.32 -0.67 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 25.39 -0.66 52 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 23.62 -0.63 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 22.15 -0.44 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 20.62 -0.43 53 0 0 0
29JUN26 220.00 C 21.00 21.00 21.00 19.06 -0.59 53 1 60 +1
29JUN26 225.00 C 0.00 0.00 0.00 17.60 -0.72 52 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 16.24 -0.70 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 14.98 -0.68 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.81 -0.65 52 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 12.73 -0.63 52 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 11.72 -0.61 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 10.80 -0.58 52 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 9.94 -0.55 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 9.15 -0.53 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 8.41 -0.51 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 7.51 -0.47 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 6.91 -0.45 51 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 6.35 -0.43 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 5.84 -0.40 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.37 -0.38 51 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 4.93 -0.37 51 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 4.16 -0.33 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 3.51 -0.30 51 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 2.96 -0.27 51 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.50 -0.23 51 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.11 -0.21 51 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.78 -0.18 51 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.50 -0.16 51 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 56.44 -1.70 50 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 55.63 -0.92 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 54.27 -1.48 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.66 -1.26 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 51.43 -1.39 52 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 50.00 -0.24 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 48.58 -0.32 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.91 -0.84 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 45.91 -0.58 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 44.72 +0.17 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.58 -0.26 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.25 -0.10 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 41.02 -1.32 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 40.17 -0.40 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.07 -1.35 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.70 +0.14 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.79 -1.76 52 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 35.93 +0.27 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.96 -0.68 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.01 -0.68 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.07 -0.68 53 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 31.34 -0.66 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.68 -0.66 53 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 28.13 -0.64 53 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 26.84 -0.44 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.27 -0.26 54 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 23.87 -0.82 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.50 -0.80 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 21.21 -0.76 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.99 -0.77 53 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 18.84 -0.75 53 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 17.76 -0.73 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.74 -0.71 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 15.78 -0.69 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 14.87 -0.67 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.01 -0.65 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.20 -0.64 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 12.44 -0.62 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 11.73 -0.59 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.05 -0.24 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.42 -0.24 53 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 52.70 -0.48 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.76 -0.08 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 50.38 -0.14 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.22 +0.05 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.12 -0.15 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.07 +0.26 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.95 +0.15 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.98 -0.19 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.85 -0.14 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.14 +0.15 53 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 41.87 -0.38 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.05 -0.02 53 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 40.47 +0.14 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 39.61 -0.40 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 37.88 -0.38 54 0 15 0
30DEC26 210.00 C 38.12 38.80 38.12 36.23 -0.40 54 20 20 +20
30DEC26 215.00 C 0.00 0.00 0.00 34.67 -0.39 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 33.18 -0.39 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.67 -0.20 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.43 -0.11 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 28.91 -0.39 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.68 -0.49 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 26.40 -0.48 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.19 -0.46 54 0 1 0
TOTAL CALL 2,829 69,134 -679
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 507 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 490 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 473 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 457 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 441 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 426 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 411 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 396 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 381 0 18 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 367 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 353 0 72 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 339 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 326 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 312 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 300 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 287 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 275 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 263 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 251 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 239 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 228 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 217 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 195 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 184 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 174 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 164 0 219 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 153 0 234 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 143 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 132 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 122 0 882 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,026 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 93 0 626 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,012 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,134 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 1,717 0
30DEC25 177.50 P 0.05 0.05 0.05 0.01 -0.04 55 5 1,362 -5
30DEC25 180.00 P 0.00 0.00 0.00 0.01 -0.11 45 0 2,237 0
30DEC25 182.50 P 0.00 0.00 0.00 0.05 -0.24 45 0 1,184 0
30DEC25 185.00 P 0.09 0.29 0.09 0.18 -0.44 44 52 1,250 +29
30DEC25 187.50 P 0.36 0.60 0.35 0.57 -0.62 44 104 833 +89
30DEC25 190.00 P 1.34 1.34 0.40 1.41 -0.68 45 194 1,076 -107
30DEC25 192.50 P 0.86 2.17 0.79 2.81 -0.49 46 120 612 -17
30DEC25 195.00 P 1.74 4.20 1.38 4.73 -0.24 48 149 2,346 -40
30DEC25 197.50 P 3.00 6.70 2.90 6.71 0.00 30 13 417 -7
30DEC25 200.00 P 5.00 6.00 4.35 9.22 +0.39 42 78 1,623 -58
30DEC25 205.00 P 9.00 9.00 9.00 14.34 +0.80 80 2 624 -227
30DEC25 210.00 P 15.25 15.25 15.25 19.74 +1.24 134 13 939 -7
30DEC25 215.00 P 20.00 20.00 20.00 24.27 +0.77 110 10 150 -206
30DEC25 220.00 P 25.93 25.93 25.93 29.33 -0.01 139 5 56 0
30DEC25 225.00 P 0.00 0.00 0.00 34.23 -0.28 132 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 39.20 -0.46 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 44.20 -0.61 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 49.48 +0.98 231 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 54.23 -0.05 189 0 0 0
30DEC25 250.00 P 54.00 54.00 54.00 59.20 -0.47 0 1 0 -1
30DEC25 255.00 P 0.00 0.00 0.00 64.32 +0.82 251 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 70.66 +0.11 402 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 74.20 -1.28 0 0 0 0
30DEC25 270.00 P 78.20 78.20 78.17 79.31 -0.66 288 166 578 0
30DEC25 275.00 P 0.00 0.00 0.00 85.61 +2.11 452 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 89.31 +0.73 313 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 94.31 +0.73 326 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 99.20 +0.70 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 104.23 +0.16 309 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 110.07 -0.06 485 0 0 0
29JAN26 167.50 P 1.26 1.44 1.26 1.57 -0.17 42 145 450 +52
29JAN26 170.00 P 1.50 1.99 1.50 2.00 -0.19 42 151 1,707 +139
29JAN26 172.50 P 2.08 2.42 2.08 2.50 -0.26 42 40 269 +10
29JAN26 175.00 P 2.26 3.03 2.26 3.03 -0.25 41 115 488 +90
29JAN26 177.50 P 3.15 3.51 3.15 3.78 -0.22 42 103 537 +100
29JAN26 180.00 P 3.40 4.52 3.40 4.52 -0.30 42 171 544 +148
29JAN26 182.50 P 4.28 4.47 4.28 5.50 -0.23 42 53 602 +16
29JAN26 185.00 P 5.30 6.20 5.30 6.36 -0.31 41 42 599 +40
29JAN26 187.50 P 0.00 0.00 0.00 7.61 -0.20 42 0 698 0
29JAN26 190.00 P 7.60 8.50 7.60 8.88 -0.10 42 48 1,054 +48
29JAN26 192.50 P 9.60 9.91 9.60 9.91 -0.34 41 11 136 0
29JAN26 195.00 P 10.00 10.56 10.00 11.67 +0.06 43 16 761 +16
29JAN26 197.50 P 0.00 0.00 0.00 13.27 -0.09 43 0 412 0
29JAN26 200.00 P 12.62 12.62 12.00 14.88 -0.21 43 80 526 0
29JAN26 205.00 P 0.00 0.00 0.00 18.49 +0.29 44 0 2,203 0
29JAN26 210.00 P 0.00 0.00 0.00 22.49 +0.04 45 6 249 +6
29JAN26 215.00 P 0.00 0.00 0.00 25.84 -0.75 40 0 17 0
29JAN26 220.00 P 28.56 28.62 28.56 30.86 +0.44 45 10 195 +5
29JAN26 225.00 P 0.00 0.00 0.00 35.93 +0.40 51 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 40.27 +0.61 49 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 45.05 -0.09 51 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 50.74 +2.12 62 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 55.64 +0.48 65 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 60.98 +0.72 72 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 66.13 +0.83 77 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 70.66 +0.11 76 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 76.25 +0.54 85 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 79.32 -1.54 61 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 86.29 +2.50 93 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 91.24 +1.21 95 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 94.57 +0.97 76 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 99.34 -0.56 72 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 106.24 +0.22 105 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 111.23 +1.10 108 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 4.55 -0.20 46 0 17 0
26FEB26 170.00 P 4.35 5.18 4.35 5.19 -0.20 46 50 221 +10
26FEB26 172.50 P 0.00 0.00 0.00 5.97 -0.24 46 0 80 0
26FEB26 175.00 P 0.00 0.00 0.00 7.01 -0.02 47 0 38 0
26FEB26 177.50 P 6.51 6.51 6.51 7.97 +0.03 47 4 227 -4
26FEB26 180.00 P 8.02 8.02 8.02 8.77 -0.17 46 18 92 +18
26FEB26 182.50 P 0.00 0.00 0.00 9.84 -0.11 46 0 100 0
26FEB26 185.00 P 9.80 10.50 9.80 10.99 -0.08 46 3 136 +3
26FEB26 187.50 P 0.00 0.00 0.00 12.56 +0.41 47 0 172 0
26FEB26 190.00 P 0.00 0.00 0.00 13.51 -0.03 47 0 175 0
26FEB26 192.50 P 0.00 0.00 0.00 14.89 -0.15 47 0 153 0
26FEB26 195.00 P 15.06 15.06 15.06 16.38 +0.06 47 15 572 +15
26FEB26 197.50 P 0.00 0.00 0.00 17.85 -0.14 47 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 19.46 -0.11 47 0 97 0
26FEB26 205.00 P 0.00 0.00 0.00 22.79 -0.38 48 0 420 0
26FEB26 210.00 P 23.61 23.61 23.61 26.40 +0.86 48 15 52 -10
26FEB26 215.00 P 27.60 27.60 27.60 30.53 +0.26 50 6 125 0
26FEB26 220.00 P 0.00 0.00 0.00 34.55 +0.13 50 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 38.76 +1.41 51 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.55 -1.28 45 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.05 -0.65 39 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.74 +0.53 47 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 56.18 +0.86 52 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 60.98 +0.72 54 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 66.13 +0.03 58 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 71.59 +1.04 64 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 76.60 +0.62 66 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 79.95 -0.91 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 86.29 +2.50 69 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 91.24 +1.21 71 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.22 -0.02 50 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.27 -0.04 50 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.36 -0.04 50 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.44 -0.04 50 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.55 -0.06 50 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.69 -0.06 50 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.82 -0.08 50 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.02 -0.08 50 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.22 -0.08 50 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.45 -0.10 50 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 1.73 -0.11 50 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.01 -0.11 50 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.36 -0.13 50 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 2.75 -0.13 50 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 3.15 -0.13 50 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 3.63 -0.04 50 0 913 0
30MAR26 152.50 P 0.00 0.00 0.00 4.03 -0.15 49 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 4.53 -0.30 49 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.14 -0.16 49 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 5.79 -0.26 49 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 6.45 -0.17 49 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 7.26 -0.17 49 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 8.01 -0.17 49 0 545 0
30MAR26 170.00 P 7.75 7.75 7.75 8.84 -0.24 49 6 258 0
30MAR26 172.50 P 0.00 0.00 0.00 9.76 -0.26 49 0 340 0
30MAR26 175.00 P 9.80 10.46 9.80 10.82 -0.16 49 10 1,168 +10
30MAR26 177.50 P 10.69 10.69 10.69 11.92 +0.05 50 6 21 +6
30MAR26 180.00 P 11.22 11.22 11.22 13.01 -0.13 50 5 408 +5
30MAR26 182.50 P 0.00 0.00 0.00 14.25 -0.05 50 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 15.77 +0.26 51 0 23 0
30MAR26 187.50 P 15.96 15.96 15.96 16.69 +0.09 50 15 15 0
30MAR26 190.00 P 16.04 17.19 15.88 18.09 0.00 50 43 338 +8
30MAR26 192.50 P 17.52 18.52 17.52 19.44 -0.03 50 16 16 +6
30MAR26 195.00 P 0.00 0.00 0.00 20.94 +0.03 50 0 585 0
30MAR26 197.50 P 0.00 0.00 0.00 22.36 -0.16 50 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 23.94 -0.18 51 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 27.20 +1.09 51 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 31.08 -0.02 52 0 917 0
30MAR26 215.00 P 0.00 0.00 0.00 32.71 -0.53 47 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 36.40 -0.46 47 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 40.14 -1.06 47 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 46.27 +1.56 53 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 50.06 +0.48 53 0 5 0
30MAR26 240.00 P 53.50 53.50 53.50 54.11 +1.20 53 196 236 +196
30MAR26 245.00 P 0.00 0.00 0.00 59.06 +1.30 55 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 63.06 +1.43 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 68.50 +1.28 58 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 72.75 +2.20 58 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 76.60 +0.62 55 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 82.72 +1.86 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 86.29 -0.45 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 92.04 +0.71 64 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 94.60 -1.11 50 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 101.24 +0.07 63 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 106.42 +0.40 66 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 111.23 +1.10 67 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 119.29 -0.46 53 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 130.86 +1.13 71 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 139.59 +0.33 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 150.70 +1.02 76 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 159.69 +0.93 70 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 169.24 +0.29 65 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 180.65 +0.47 85 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.46 -0.08 51 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 2.77 -0.08 51 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.10 -0.17 51 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.48 -0.09 51 0 270 0
29JUN26 130.00 P 3.60 3.90 3.60 3.89 -0.09 51 28 196 +28
29JUN26 132.50 P 4.00 4.23 4.00 4.31 -0.11 51 4 59 +2
29JUN26 135.00 P 0.00 0.00 0.00 5.00 -0.11 51 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.55 -0.11 51 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.93 -0.29 51 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 6.49 -0.31 51 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.18 -0.34 51 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.87 -0.11 51 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.56 -0.12 51 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 9.26 -0.13 51 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.09 -0.11 51 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 10.95 -0.12 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.82 -0.19 51 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.68 -0.43 51 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.58 -0.39 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.63 -0.31 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.71 -0.20 51 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.88 -0.28 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.02 -0.29 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.21 -0.29 51 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 20.43 -0.29 51 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 21.70 -0.32 51 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.01 -0.31 51 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 24.36 -0.31 51 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 25.75 -0.31 51 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 27.28 -0.22 51 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.75 -0.21 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.25 -0.23 51 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.79 -0.22 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.92 -0.49 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.30 +0.21 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 41.73 +0.75 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 45.12 +0.14 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.93 +0.62 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.71 +0.42 53 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 56.81 +0.79 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.60 +1.21 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 64.67 +0.98 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 68.56 -0.70 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 72.71 +0.04 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.08 +1.16 57 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.12 +1.55 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 85.65 -0.06 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.05 +0.08 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.33 +0.71 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.82 +0.12 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.60 +0.99 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.23 +0.53 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.29 +0.01 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 122.58 +1.75 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 132.11 +1.69 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 141.54 +1.49 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 151.20 +0.78 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 160.84 +0.78 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 170.67 +1.54 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 180.65 +0.47 65 0 0 0
29SEP26 150.00 P 12.18 12.60 12.18 13.11 -0.16 52 12 588 -2
29SEP26 152.50 P 0.00 0.00 0.00 14.00 -0.21 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.90 -0.30 52 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.02 -0.02 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.86 -0.30 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 17.88 -0.56 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.97 -0.15 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.13 -0.56 52 0 80 0
29SEP26 170.00 P 20.18 20.18 20.18 21.39 -0.20 52 10 170 +10
29SEP26 172.50 P 0.00 0.00 0.00 22.60 -0.28 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.82 -0.29 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.11 -0.29 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.40 -0.30 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 27.74 -0.30 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.10 -0.31 52 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 30.50 -0.31 52 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 31.93 -0.31 52 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 33.39 -0.31 52 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 34.88 -0.31 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.49 -0.24 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.02 -0.22 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 41.73 +0.92 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 45.25 +0.16 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 48.60 +1.17 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 51.83 +0.05 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 55.93 +1.69 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.79 +0.41 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 62.45 -0.57 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.41 +0.86 54 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 70.03 -0.43 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 74.22 -0.05 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 78.31 +0.20 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.28 +0.24 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 86.35 -0.17 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.57 +0.36 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 94.73 -0.50 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.10 -0.65 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 104.40 +1.53 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.65 -0.86 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 113.02 +0.32 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 117.38 -0.05 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 24.40 +0.07 52 0 6 0
30DEC26 170.00 P 0.00 0.00 0.00 25.52 -0.08 52 0 154 0
30DEC26 172.50 P 0.00 0.00 0.00 26.73 -0.46 52 0 8 0
30DEC26 175.00 P 0.00 0.00 0.00 28.37 -0.29 52 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 29.70 -0.29 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.04 -0.30 52 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 32.42 -0.30 52 0 50 0
30DEC26 185.00 P 32.01 32.01 32.01 33.82 -0.30 53 15 55 0
30DEC26 187.50 P 0.00 0.00 0.00 35.24 -0.31 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.70 -0.31 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 38.18 -0.31 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.68 -0.32 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.22 -0.32 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.77 -0.34 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 46.12 -0.61 53 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.42 -0.64 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.80 -0.39 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.29 -0.70 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.85 -0.60 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.05 -0.97 53 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.77 -0.92 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.66 -0.71 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.82 +0.06 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.45 -0.18 54 0 5 0
TOTAL PUT 2,380 81,776 +414
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$ 39.44
30DEC25 17.50 C 0.00 0.00 0.00 21.94 -0.03 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.44 -0.03 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.94 -0.03 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.44 -0.03 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.94 -0.03 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.44 -0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.44 -0.03 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.44 -0.03 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.44 -0.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.44 -0.03 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.44 -0.03 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.44 -0.03 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.44 -0.03 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.44 -0.03 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.44 -0.04 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.44 -0.04 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.44 -0.04 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.44 -0.04 0 0 130 0
30DEC25 36.00 C 3.50 3.50 3.50 3.44 -0.04 0 1 238 0
30DEC25 37.00 C 2.20 2.20 2.20 2.44 -0.04 0 6 616 -6
30DEC25 38.00 C 1.50 1.50 1.45 1.44 -0.04 0 54 459 -37
30DEC25 39.00 C 0.42 0.47 0.26 0.45 -0.08 13 23 400 +15
30DEC25 40.00 C 0.02 0.02 0.02 0.01 -0.05 17 16 1,440 -16
30DEC25 41.00 C 0.01 0.01 0.01 0.01 0.00 39 7 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 142 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 156 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 171 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 12.51 -0.03 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.52 -0.03 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.52 -0.03 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.52 -0.03 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.52 -0.04 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.53 -0.03 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.53 -0.03 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.54 -0.03 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.56 -0.04 17 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 2.63 -0.03 17 0 607 0
29JAN26 38.00 C 1.67 1.78 1.67 1.75 -0.01 16 7 462 -1
29JAN26 39.00 C 0.00 0.00 0.00 1.05 -0.04 16 0 826 0
29JAN26 40.00 C 0.57 0.57 0.49 0.58 -0.02 17 40 323 +40
29JAN26 41.00 C 0.00 0.00 0.00 0.29 0.00 17 0 365 0
29JAN26 42.00 C 0.18 0.18 0.18 0.12 -0.01 17 100 456 +100
29JAN26 43.00 C 0.07 0.07 0.07 0.05 0.00 17 30 145 -30
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.58 -0.04 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.59 -0.03 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.59 -0.04 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.60 -0.03 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.60 -0.04 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.61 -0.04 15 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.63 -0.03 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.66 -0.03 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.72 -0.04 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.85 -0.04 17 0 155 0
26FEB26 38.00 C 2.05 2.05 2.05 2.05 0.00 16 5 482 +5
26FEB26 39.00 C 1.33 1.33 1.33 1.42 0.00 17 15 138 -15
26FEB26 40.00 C 0.00 0.00 0.00 0.93 0.00 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.58 -0.01 17 0 249 0
26FEB26 42.00 C 0.37 0.37 0.37 0.33 -0.02 17 13 30 0
26FEB26 43.00 C 0.24 0.24 0.24 0.18 -0.01 17 2 23 +2
26FEB26 44.00 C 0.13 0.13 0.13 0.09 -0.01 17 20 90 -20
26FEB26 45.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 55 0
26FEB26 46.00 C 0.07 0.07 0.07 0.02 0.00 17 30 55 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.59 -0.03 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.09 -0.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.60 -0.03 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.61 -0.02 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.61 -0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.62 -0.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.63 -0.03 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.64 -0.03 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.64 -0.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.65 -0.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.66 -0.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.67 -0.03 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.68 -0.03 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.69 -0.03 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.70 -0.04 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.73 -0.03 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.78 -0.03 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.86 -0.03 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.99 -0.03 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.19 -0.02 18 0 505 0
30MAR26 38.00 C 0.00 0.00 0.00 2.43 +0.01 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.84 +0.01 18 0 135 0
30MAR26 40.00 C 1.25 1.35 1.25 1.33 -0.01 18 42 360 +26
30MAR26 41.00 C 1.01 1.01 0.93 0.97 +0.01 18 197 700 +173
30MAR26 42.00 C 0.00 0.00 0.00 0.68 -0.01 19 0 125 0
30MAR26 43.00 C 0.51 0.51 0.51 0.45 0.00 19 29 94 +29
30MAR26 44.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.18 0.00 19 0 76 0
30MAR26 46.00 C 0.00 0.00 0.00 0.11 0.00 19 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 0.00 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 15.82 -0.03 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.83 -0.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.85 -0.03 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.87 -0.03 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.89 -0.03 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.91 -0.03 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.94 -0.04 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.99 -0.03 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.05 -0.03 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.15 -0.03 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.27 -0.03 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.45 -0.02 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.67 -0.03 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.96 -0.02 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.31 -0.02 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.66 -0.01 19 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 2.17 -0.01 19 0 49 0
29JUN26 41.00 C 0.00 0.00 0.00 1.74 -0.01 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.39 0.00 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 0.90 +0.03 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.69 0.00 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 0.00 20 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 0.00 20 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 0.30 0.33 0.30 0.21 0.00 19 41 52 +26
29SEP26 26.00 C 0.00 0.00 0.00 13.85 -0.03 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.87 -0.03 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.89 -0.03 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.91 -0.04 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.95 -0.04 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.01 -0.03 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.09 -0.03 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.20 -0.03 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.35 -0.03 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.56 -0.02 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.81 -0.03 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.13 -0.02 20 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 -0.02 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.88 -0.01 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.41 0.00 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.99 -0.01 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.68 +0.03 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.43 +0.02 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 0.60 +0.01 20 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 0.00 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.90 -0.03 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.94 -0.03 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.00 -0.02 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.08 -0.02 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.20 -0.01 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.35 -0.01 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.54 -0.01 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.80 0.00 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.10 -0.01 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.47 0.00 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.89 0.00 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.38 +0.01 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.90 +0.01 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.50 +0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.14 +0.02 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.81 +0.01 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.54 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.29 +0.01 20 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 +0.01 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.91 +0.01 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
TOTAL CALL 678 15,094 +306
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 589 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 570 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 552 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 534 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 516 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 499 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 465 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 433 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 402 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 372 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 344 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 317 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 290 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 265 0 66 0
30DEC25 29.00 P 0.02 0.02 0.02 0.01 0.00 241 5 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 217 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 193 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2,563 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 147 0 745 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,144 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,231 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 825 0
30DEC25 39.00 P 0.07 0.07 0.07 0.02 -0.06 17 15 293 -15
30DEC25 40.00 P 0.00 0.00 0.00 0.58 -0.03 21 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 1.58 -0.01 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.56 +0.02 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 449 0
29JAN26 36.00 P 0.03 0.04 0.03 0.03 0.00 18 51 541 -51
29JAN26 37.00 P 0.08 0.10 0.08 0.09 0.00 17 29 422 -11
29JAN26 38.00 P 0.21 0.21 0.20 0.23 -0.01 16 105 472 +105
29JAN26 39.00 P 0.00 0.00 0.00 0.53 -0.03 16 0 451 0
29JAN26 40.00 P 1.07 1.07 1.07 1.06 -0.02 17 15 57 0
29JAN26 41.00 P 0.00 0.00 0.00 1.78 -0.01 17 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.61 +0.02 17 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.56 +0.02 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 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 18 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 0.00 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 368 0
26FEB26 37.00 P 0.22 0.22 0.22 0.22 0.00 17 2 552 0
26FEB26 38.00 P 0.45 0.45 0.45 0.44 -0.02 17 20 860 0
26FEB26 39.00 P 0.78 0.78 0.76 0.79 -0.04 17 73 220 +46
26FEB26 40.00 P 0.00 0.00 0.00 1.31 -0.03 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.99 -0.01 17 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 2.73 +0.02 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.61 +0.02 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.56 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 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 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 0.00 18 0 300 0
30MAR26 35.00 P 0.12 0.13 0.12 0.14 0.00 18 32 373 +32
30MAR26 36.00 P 0.25 0.25 0.25 0.26 -0.01 18 1 277 +1
30MAR26 37.00 P 0.00 0.00 0.00 0.45 -0.02 18 0 806 0
30MAR26 38.00 P 0.70 0.70 0.70 0.72 -0.04 18 13 364 0
30MAR26 39.00 P 1.15 1.15 1.15 1.14 -0.02 18 15 117 +15
30MAR26 40.00 P 0.00 0.00 0.00 1.67 0.00 19 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.30 +0.01 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.96 +0.02 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.76 +0.02 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.64 +0.03 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.57 +0.02 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.56 +0.02 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 0.00 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 0.00 20 0 91 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.48 +0.01 20 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 +0.02 20 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 0.96 +0.01 19 0 121 0
29JUN26 38.00 P 1.42 1.42 1.42 1.35 +0.02 20 2 288 +2
29JUN26 39.00 P 0.00 0.00 0.00 1.79 +0.02 20 0 20 0
29JUN26 40.00 P 2.49 2.55 2.48 2.30 +0.02 20 21 21 +21
29JUN26 41.00 P 3.11 3.11 3.10 2.89 +0.02 20 17 30 +17
29JUN26 42.00 P 0.00 0.00 0.00 3.45 +0.02 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.16 +0.02 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.94 +0.03 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.78 +0.03 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.66 +0.02 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.59 +0.02 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.56 +0.02 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 0.00 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 20 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 +0.01 20 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 -0.01 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.99 0.00 19 0 287 0
29SEP26 36.00 P 1.28 1.33 1.28 1.33 -0.01 20 8 43 +8
29SEP26 37.00 P 0.00 0.00 0.00 1.71 -0.02 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.22 +0.03 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.67 -0.03 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.31 +0.04 20 0 30 0
29SEP26 41.00 P 3.97 3.97 3.97 3.94 +0.05 21 15 37 +15
29SEP26 42.00 P 0.00 0.00 0.00 4.50 +0.05 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.21 +0.04 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.96 +0.04 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.76 +0.04 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.59 +0.04 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.45 +0.05 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.33 +0.04 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.23 +0.04 20 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 0.19 +0.01 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.56 +0.02 20 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.28 +0.03 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.62 +0.03 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.01 +0.03 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.46 +0.04 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.96 +0.04 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.51 +0.05 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.11 +0.04 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.77 +0.05 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.45 +0.04 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.19 +0.04 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.96 +0.05 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.77 +0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.60 +0.04 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.46 +0.04 20 0 0 0
TOTAL PUT 439 23,941 +185
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$ 7.77
30DEC25 4.90 C 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.27 -0.06 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.77 -0.06 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.52 -0.06 0 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.27 -0.06 0 0 12 0
30DEC25 7.75 C 0.11 0.11 0.11 0.05 -0.09 23 28 308 -16
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 482 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 179 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 201 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 223 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 243 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 281 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 316 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 381 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 410 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 438 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 490 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.29 -0.06 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.04 -0.09 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.54 -0.06 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.29 -0.10 27 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.04 -0.07 21 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.80 -0.06 22 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.21 -0.04 20 0 20 0
29JAN26 8.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 149 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 280 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.31 -0.08 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.07 -0.07 22 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.85 -0.06 23 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.46 -0.05 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 -0.02 23 0 6 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 60 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
26FEB26 9.50 C 0.02 0.02 0.02 0.01 0.00 25 3 0 -3
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.32 -0.04 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 -0.07 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 -0.05 37 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.59 -0.10 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 -0.05 25 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.13 -0.02 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.56 -0.04 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 -0.04 24 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.22 -0.02 24 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 109 0
30MAR26 9.25 C 0.06 0.06 0.06 0.05 -0.01 25 3 35 +3
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.35 -0.06 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.11 -0.06 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 -0.06 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 -0.05 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 -0.05 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 -0.07 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.68 -0.04 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 -0.04 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 26 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.36 -0.07 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 -0.07 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.09 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 -0.04 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 -0.03 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.02 25 0 19 0
29SEP26 9.50 C 0.19 0.19 0.19 0.14 -0.02 25 2 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 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 2.39 -0.06 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.15 -0.08 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 -0.07 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.71 -0.06 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.50 -0.06 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 -0.05 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30DEC26 9.00 C 0.37 0.39 0.37 0.32 -0.02 26 36 51 +36
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.02 26 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
TOTAL CALL 72 4,380 +20
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 429 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 412 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 373 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 333 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 295 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 259 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 224 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 190 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 228 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 -0.02 24 0 678 0
30DEC25 8.00 P 0.00 0.00 0.00 0.23 +0.04 0 0 378 -201
30DEC25 8.25 P 0.00 0.00 0.00 0.48 +0.05 0 0 37 0
30DEC25 8.50 P 0.00 0.00 0.00 0.74 +0.07 107 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.99 +0.06 133 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.24 +0.06 158 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.50 +0.08 207 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.75 +0.07 230 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.02 +0.09 292 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.75 +0.07 318 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.24 +0.06 320 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.24 +0.06 385 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.74 +0.06 416 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.23 +0.06 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 91 0
29JAN26 7.50 P 0.06 0.07 0.06 0.08 +0.01 21 20 256 +16
29JAN26 7.75 P 0.11 0.12 0.11 0.17 +0.02 20 60 580 +60
29JAN26 8.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 314 0
29JAN26 8.25 P 0.00 0.00 0.00 0.52 +0.05 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.74 +0.05 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.01 +0.08 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.24 +0.06 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.50 +0.08 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.75 +0.07 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.02 +0.09 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.24 +0.02 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.75 +0.07 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.24 +0.06 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.74 +0.06 71 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.05 +0.01 24 0 47 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 51 0
26FEB26 7.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 +0.03 23 0 116 0
26FEB26 8.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.58 +0.03 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.27 +0.08 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.50 +0.08 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.75 +0.07 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.02 +0.09 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.24 +0.02 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.75 +0.07 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.24 +0.05 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 8 0
30MAR26 6.50 P 0.02 0.02 0.02 0.03 0.00 25 20 85 +20
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
30MAR26 7.00 P 0.10 0.10 0.10 0.10 +0.02 25 2 14 -2
30MAR26 7.25 P 0.12 0.15 0.12 0.16 +0.02 25 12 82 +12
30MAR26 7.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.35 +0.02 25 0 146 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 +0.03 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.65 +0.04 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 +0.09 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.05 +0.06 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.27 +0.05 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.50 +0.05 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.02 +0.09 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.24 +0.02 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.75 +0.06 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.24 +0.04 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.74 +0.05 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.24 +0.06 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.74 +0.06 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.23 +0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.24 +0.05 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.02 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.02 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.02 24 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.04 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.05 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.06 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.06 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 +0.07 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.07 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 +0.05 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.07 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 +0.08 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 +0.07 21 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.02 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.02 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.03 24 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.03 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.05 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.06 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.06 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 +0.08 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 +0.05 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.07 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.08 23 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.01 25 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.01 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.02 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.02 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.03 24 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.03 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.06 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 +0.05 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 +0.06 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 +0.04 22 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 +0.06 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
TOTAL PUT 114 8,929 -95
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$ 97.10
30DEC25 63.33 C 0.00 0.00 0.00 33.78 +3.38 273 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 32.95 +3.38 265 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 32.12 +3.45 257 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 31.28 +3.46 249 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 30.45 +3.40 241 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 28.78 +3.47 225 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 27.12 +3.44 210 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 25.45 +3.38 196 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 23.78 +3.38 181 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 22.12 +3.33 167 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 20.45 +3.39 153 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 18.78 +3.38 140 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 17.12 +3.29 127 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 15.45 +3.25 114 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 13.77 +3.33 0 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 12.48 +3.68 188 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 10.45 +3.31 76 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 8.81 +3.42 83 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 7.14 +3.44 69 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 5.44 +3.23 0 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 3.78 +2.74 0 0 430 0
30DEC25 94.99 C 0.00 0.00 0.00 2.31 +1.92 43 0 423 0
30DEC25 96.66 C 0.00 0.00 0.00 0.98 +0.88 36 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 0.32 +0.30 38 0 559 0
30DEC25 99.99 C 0.75 0.97 0.75 0.06 +0.05 37 6 825 -4
30DEC25 103.32 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
30DEC25 109.99 C 0.05 0.05 0.05 0.01 0.00 94 3 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 114 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 133 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 151 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 168 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 185 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 201 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 216 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 231 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 246 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 260 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 273 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 286 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 299 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 312 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 324 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 336 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 348 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 359 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 370 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 381 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 391 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 402 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 412 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 422 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 431 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 441 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 450 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 31.00 +3.11 32 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.09 +2.40 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.28 +3.72 46 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 25.62 +2.49 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.60 +2.84 33 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.19 +4.07 36 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.79 +3.16 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 19.61 +3.49 26 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.97 +3.38 38 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.31 +3.21 35 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.78 +2.90 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.06 +2.60 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.58 +2.18 28 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.46 +2.19 29 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.29 +2.22 29 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.53 +2.45 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 8.55 +2.33 31 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.61 +2.31 31 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.72 +1.91 31 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.01 +1.85 32 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 5.32 +1.78 32 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 4.10 +1.51 32 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 3.07 +1.22 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.26 +0.97 32 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.64 +0.75 32 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.18 +0.58 32 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.83 +0.43 32 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.58 +0.32 32 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.40 +0.23 32 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.27 +0.16 31 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.18 +0.11 31 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.12 +0.07 31 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.08 +0.05 31 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.06 +0.04 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.04 +0.03 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.03 +0.02 33 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.02 +0.01 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.36 +1.86 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 7.11 +1.65 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.95 +1.48 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.94 +1.27 34 0 0 0
29JUN26 113.32 C 4.00 5.17 4.00 4.11 +1.13 34 7 33 +5
29JUN26 116.66 C 0.00 0.00 0.00 3.37 +0.98 34 0 9 0
29JUN26 119.99 C 0.00 0.00 0.00 2.77 +0.83 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.26 +0.71 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.83 +0.59 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.49 +0.50 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.19 +0.41 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.97 +0.35 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.76 +0.29 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.60 +0.23 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.47 +0.18 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.38 +0.15 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.30 +0.12 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.24 +0.10 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.19 +0.08 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.15 +0.07 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.12 +0.06 33 0 29 0
TOTAL CALL 16 15,195 +1
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 295 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 287 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 279 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 270 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 262 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 246 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 231 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 215 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 201 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 186 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 172 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 158 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 143 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 115 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 0.00 102 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.01 0.00 89 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.01 0.00 75 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.01 -0.04 62 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.01 -0.22 49 0 400 0
30DEC25 93.32 P 0.07 0.07 0.07 0.02 -0.69 39 1 666 -1
30DEC25 94.99 P 0.00 0.00 0.00 0.13 -1.54 38 0 612 0
30DEC25 96.66 P 0.23 0.26 0.23 0.56 -2.56 37 70 950 0
30DEC25 98.32 P 0.00 0.00 0.00 1.52 -3.20 37 0 832 0
30DEC25 99.99 P 2.30 3.07 1.19 3.00 -3.39 44 2,911 3,537 -408
30DEC25 103.32 P 5.18 5.43 5.18 6.31 -3.43 75 45 355 -6
30DEC25 106.66 P 8.80 8.80 7.45 9.60 -3.48 91 19 377 0
30DEC25 109.99 P 11.83 11.83 10.58 13.09 -3.30 152 48 167 0
30DEC25 113.32 P 0.00 0.00 0.00 16.24 -3.48 128 0 662 0
30DEC25 116.66 P 0.00 0.00 0.00 19.58 -3.48 148 0 450 0
30DEC25 119.99 P 0.00 0.00 0.00 22.90 -3.49 158 0 17 0
30DEC25 123.32 P 0.00 0.00 0.00 26.23 -3.49 176 0 0 0
30DEC25 126.65 P 0.00 0.00 0.00 29.56 -4.29 193 0 45 0
30DEC25 129.99 P 30.73 30.73 30.73 32.90 -4.40 210 1 562 0
30DEC25 133.32 P 35.50 35.50 34.00 36.23 -3.50 226 4 61 0
30DEC25 136.65 P 0.00 0.00 0.00 39.56 -3.49 241 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.90 -3.49 256 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 46.23 -3.49 271 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 49.56 -3.49 285 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.89 -4.00 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 56.22 -3.50 0 0 0 0
30DEC25 156.65 P 61.80 61.80 61.80 59.55 -3.95 0 1 20 0
30DEC25 159.98 P 0.00 0.00 0.00 62.88 -3.50 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 66.22 -3.50 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 69.55 -3.50 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.88 -3.50 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 76.22 -3.50 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 79.55 -3.50 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.88 -3.50 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 86.22 -3.50 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 89.55 -3.50 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.88 -3.50 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 96.21 -3.50 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.55 -3.50 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.88 -3.50 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.04 -0.01 32 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.06 -0.02 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.09 -0.03 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.19 -0.06 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.27 -0.10 32 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.38 -0.14 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.52 -0.19 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.70 -0.25 32 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 0.93 -0.32 32 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.20 -0.40 32 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.53 -0.50 32 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.93 -0.61 32 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.36 -0.69 32 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 2.85 -0.92 31 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.39 -1.00 31 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.00 -1.19 31 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.73 -1.37 31 0 34 0
30MAR26 96.66 P 4.76 4.76 4.76 5.51 -1.66 31 1 56 +1
30MAR26 98.32 P 6.00 6.00 6.00 6.40 -1.62 31 1 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.42 -1.94 31 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 9.60 -2.14 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.05 -2.36 32 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.73 -1.81 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.55 -2.21 34 0 164 0
30MAR26 116.66 P 19.50 19.50 19.50 20.62 -3.26 36 1 611 -1
30MAR26 119.99 P 0.00 0.00 0.00 23.84 -2.57 38 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.64 -3.21 36 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 29.96 -3.89 39 0 57 0
30MAR26 129.99 P 31.29 31.31 31.15 33.46 -3.84 44 59 630 +58
30MAR26 133.32 P 0.00 0.00 0.00 36.23 -3.50 35 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 40.31 -2.95 52 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.90 -3.49 40 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 46.23 -3.49 42 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.80 -3.25 52 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 53.29 -3.71 57 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 56.22 -4.05 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.61 -3.89 53 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.02 -3.36 57 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.39 -3.33 60 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.55 -3.66 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.88 -3.50 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.22 -3.50 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.55 -3.50 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.88 -3.50 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.22 -3.50 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.60 -3.45 68 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.93 -3.45 70 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.26 -3.45 71 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.60 -3.48 73 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.88 -3.50 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.51 -1.63 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.59 -2.25 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.86 -2.10 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.28 -2.77 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.81 -2.85 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.08 -2.31 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.59 -1.93 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 28.06 -2.81 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.50 -2.54 37 0 98 0
29JUN26 129.99 P 31.25 31.25 31.25 34.65 -2.65 38 1 32 +1
29JUN26 133.32 P 0.00 0.00 0.00 37.65 -2.49 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.71 -2.65 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.61 -3.03 38 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.29 -3.56 33 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.80 -3.33 38 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 53.29 -3.71 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 56.29 -3.98 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.75 -3.75 42 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.02 -3.36 43 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.39 -3.34 45 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 69.55 -3.66 0 0 0 0
TOTAL PUT 3,163 16,116 -356
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$ 97.10
30DEC25 50.00 C 0.00 0.00 0.00 47.10 +3.36 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.60 +3.41 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.10 +3.35 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.60 +3.35 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.11 +3.36 307 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.61 +3.33 281 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.11 +3.35 257 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.60 +3.34 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.10 +3.34 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.60 +3.34 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.10 +3.33 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.60 +3.46 0 0 0 0
30DEC25 80.00 C 18.80 18.80 18.80 17.10 +3.46 0 2 60 0
30DEC25 82.50 C 0.00 0.00 0.00 14.61 +3.47 107 0 0 0
30DEC25 85.00 C 14.39 14.39 14.35 12.11 +3.41 88 110 252 -166
30DEC25 87.50 C 0.00 0.00 0.00 9.62 +3.47 84 0 205 0
30DEC25 90.00 C 8.00 9.40 8.00 7.14 +3.44 73 69 1,325 0
30DEC25 92.50 C 6.60 7.02 4.58 4.70 +3.01 62 224 1,426 -92
30DEC25 95.00 C 2.34 4.90 2.14 2.26 +1.80 39 405 3,242 -175
30DEC25 97.50 C 0.93 2.44 0.57 0.60 +0.52 38 1,908 4,275 -484
30DEC25 100.00 C 0.32 0.98 0.11 0.07 +0.06 39 4,149 8,929 +1,723
30DEC25 102.50 C 0.11 0.30 0.07 0.01 0.00 45 1,176 2,818 +363
30DEC25 105.00 C 0.05 0.09 0.05 0.01 0.00 63 221 4,457 -21
30DEC25 107.50 C 0.03 0.04 0.03 0.01 0.00 79 180 2,077 -178
30DEC25 110.00 C 0.02 0.02 0.01 0.01 0.00 94 19 13,167 -4
30DEC25 112.50 C 0.02 0.02 0.02 0.01 0.00 109 51 2,359 -51
30DEC25 115.00 C 0.02 0.02 0.02 0.01 0.00 124 49 18,536 -49
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 3,901 0
30DEC25 120.00 C 0.03 0.03 0.03 0.01 0.00 151 30 7,529 -30
30DEC25 122.50 C 0.03 0.03 0.03 0.01 0.00 164 4 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 177 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 189 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 201 0 12,695 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 212 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 235 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 246 0 4,430 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 256 0 211 0
30DEC25 145.00 C 0.01 0.01 0.01 0.01 0.00 267 1 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 277 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 287 0 3,879 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 296 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 306 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 315 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 324 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 333 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 342 0 204 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 350 0 173 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 359 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 367 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 375 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 383 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 391 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 399 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 407 0 375 0
02JAN26 70.00 C 0.00 0.00 0.00 27.21 +3.44 149 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 24.66 +3.39 119 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 22.18 +3.40 113 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 19.68 +3.39 100 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 17.13 +3.47 61 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 14.63 +3.47 50 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 12.13 +3.43 38 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 9.76 +3.42 61 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 7.37 +3.53 55 0 30 0
02JAN26 92.50 C 4.92 4.92 4.66 4.78 +2.86 35 55 53 +21
02JAN26 95.00 C 3.30 5.01 3.30 2.71 +1.97 34 281 468 +107
02JAN26 97.50 C 1.56 2.76 1.10 1.20 +1.01 33 267 253 +121
02JAN26 100.00 C 0.14 1.49 0.14 0.42 +0.38 34 603 187 +183
02JAN26 102.50 C 0.30 0.58 0.22 0.11 +0.10 34 113 44 +35
02JAN26 105.00 C 0.13 0.33 0.13 0.02 +0.01 34 105 92 +77
02JAN26 107.50 C 0.16 0.16 0.06 0.01 0.00 39 140 140 +140
02JAN26 110.00 C 0.08 0.12 0.06 0.01 0.00 47 178 178 +168
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 115.00 C 0.03 0.03 0.03 0.01 0.00 62 30 30 +30
09JAN26 70.00 C 0.00 0.00 0.00 27.23 - 86 0 0 -
09JAN26 72.50 C 0.00 0.00 0.00 24.74 - 79 0 0 -
09JAN26 75.00 C 0.00 0.00 0.00 22.25 - 72 0 0 -
09JAN26 77.50 C 0.00 0.00 0.00 19.77 - 66 0 0 -
09JAN26 80.00 C 0.00 0.00 0.00 17.18 - 39 0 0 -
09JAN26 82.50 C 0.00 0.00 0.00 14.82 - 54 0 0 -
09JAN26 85.00 C 0.00 0.00 0.00 12.46 - 53 0 0 -
09JAN26 87.50 C 0.00 0.00 0.00 9.76 - 33 0 0 -
09JAN26 90.00 C 0.00 0.00 0.00 7.59 - 38 0 0 -
09JAN26 92.50 C 5.13 5.16 5.13 5.16 - 30 31 31 -
09JAN26 95.00 C 4.80 4.80 3.51 3.40 - 32 59 30 -
09JAN26 97.50 C 2.41 2.49 1.98 1.98 - 31 3 3 -
09JAN26 100.00 C 1.19 2.30 1.05 1.06 - 31 282 236 -
09JAN26 102.50 C 0.80 1.33 0.60 0.49 - 31 237 124 -
09JAN26 105.00 C 0.40 0.83 0.40 0.20 - 31 100 80 -
09JAN26 107.50 C 0.45 0.45 0.43 0.08 - 32 3 3 -
09JAN26 110.00 C 0.16 0.28 0.16 0.03 - 32 12 12 -
09JAN26 112.50 C 0.19 0.19 0.19 0.01 - 32 30 30 -
09JAN26 115.00 C 0.09 0.15 0.09 0.01 - 37 109 109 -
29JAN26 70.00 C 28.27 29.71 27.99 27.38 +3.37 54 201 201 +201
29JAN26 72.50 C 0.00 0.00 0.00 24.90 +3.36 50 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.33 +3.55 37 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 19.83 +3.54 32 0 30 0
29JAN26 80.00 C 20.00 20.00 20.00 17.44 +3.59 36 3 20 0
29JAN26 82.50 C 0.00 0.00 0.00 15.22 +3.69 40 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.52 +2.98 29 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 10.55 +3.37 35 0 104 0
29JAN26 90.00 C 8.98 10.35 8.61 8.21 +2.92 30 155 241 +55
29JAN26 92.50 C 8.15 8.25 6.23 6.26 +2.56 29 36 251 +12
29JAN26 95.00 C 3.43 6.46 3.43 4.60 +2.11 29 115 1,125 -77
29JAN26 97.50 C 3.88 4.88 3.28 3.28 +1.63 29 314 2,646 -100
29JAN26 100.00 C 2.35 3.67 2.35 2.28 +1.24 30 276 5,542 +65
29JAN26 102.50 C 1.60 2.68 1.58 1.49 +0.89 29 273 2,059 +136
29JAN26 105.00 C 1.20 1.86 1.00 0.93 +0.60 29 1,372 2,371 +761
29JAN26 107.50 C 0.83 1.38 0.82 0.56 +0.38 29 416 457 +17
29JAN26 110.00 C 0.65 1.00 0.57 0.32 +0.23 29 345 3,420 +63
29JAN26 112.50 C 0.46 0.67 0.46 0.18 +0.13 29 180 552 +35
29JAN26 115.00 C 0.35 0.54 0.34 0.10 +0.08 29 186 1,489 +125
29JAN26 117.50 C 0.36 0.40 0.33 0.05 +0.04 29 685 955 +658
29JAN26 120.00 C 0.26 0.31 0.26 0.03 +0.02 30 163 2,363 0
29JAN26 122.50 C 0.25 0.25 0.24 0.02 +0.01 31 38 189 0
29JAN26 125.00 C 0.22 0.22 0.22 0.01 0.00 31 6 342 +6
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 620 0
29JAN26 130.00 C 0.13 0.16 0.13 0.01 0.00 35 49 3,274 -13
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 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 0.08 0.08 0.08 0.01 0.00 51 50 85 +50
26FEB26 70.00 C 0.00 0.00 0.00 27.78 +3.77 49 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.09 +3.49 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.53 +3.38 29 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.26 +3.27 35 0 60 0
26FEB26 80.00 C 18.39 18.39 18.39 17.71 +2.91 29 2 32 +2
26FEB26 82.50 C 0.00 0.00 0.00 15.54 +3.02 32 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 12.77 +2.99 22 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 11.42 +3.43 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.22 +2.74 29 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 7.43 +2.44 29 0 228 0
26FEB26 95.00 C 6.50 7.29 6.43 5.91 +2.11 29 78 1,043 +38
26FEB26 97.50 C 4.98 6.05 4.98 4.64 +1.75 29 167 1,872 -43
26FEB26 100.00 C 4.00 5.02 3.93 3.60 +1.50 29 991 2,206 +607
26FEB26 102.50 C 3.18 3.29 3.05 2.72 +1.24 29 91 656 +68
26FEB26 105.00 C 2.44 2.88 2.28 2.00 +0.98 29 117 1,246 +1
26FEB26 107.50 C 1.83 2.16 1.62 1.44 +0.75 29 99 433 +27
26FEB26 110.00 C 1.26 1.90 1.26 1.01 +0.56 29 81 3,602 +31
26FEB26 112.50 C 1.30 1.40 1.07 0.70 +0.41 29 57 279 +2
26FEB26 115.00 C 0.95 1.06 0.95 0.48 +0.30 29 44 422 0
26FEB26 117.50 C 0.87 0.99 0.87 0.32 +0.20 29 65 331 +60
26FEB26 120.00 C 0.61 0.79 0.55 0.21 +0.14 29 124 1,740 +7
26FEB26 122.50 C 0.50 0.59 0.50 0.14 +0.09 29 45 338 +30
26FEB26 125.00 C 0.45 0.49 0.42 0.09 +0.06 29 71 491 +29
26FEB26 127.50 C 0.00 0.00 0.00 0.06 +0.04 29 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 302 0
26FEB26 132.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 47.49 +3.22 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.01 +3.47 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.71 +3.12 57 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 40.05 +3.47 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.58 +3.48 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.10 +3.47 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.90 +2.85 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.51 +3.19 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.95 +2.92 39 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 25.66 +3.08 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.29 +3.92 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.97 +3.98 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.79 +3.99 36 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 16.73 +3.47 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.96 +2.93 29 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 11.94 +2.62 28 0 48 0
30MAR26 90.00 C 11.94 11.94 11.94 10.24 +2.28 29 13 2,870 0
30MAR26 92.50 C 10.81 10.81 10.81 9.03 +2.37 31 3 171 -3
30MAR26 95.00 C 8.00 8.90 8.00 7.59 +2.08 31 3 2,510 0
30MAR26 97.50 C 6.93 7.95 6.93 6.25 +1.69 31 34 2,334 -27
30MAR26 100.00 C 6.73 6.73 5.33 5.30 +1.65 32 665 3,420 +489
30MAR26 102.50 C 4.68 5.50 4.36 4.33 +1.44 32 142 678 +69
30MAR26 105.00 C 3.87 4.68 3.82 3.50 +1.23 32 386 6,740 +92
30MAR26 107.50 C 3.82 3.91 3.77 2.80 +1.04 32 164 2,262 -1
30MAR26 110.00 C 2.78 3.30 2.68 2.22 +0.87 31 94 2,911 -2
30MAR26 112.50 C 2.28 2.63 2.28 1.74 +0.71 31 22 325 +21
30MAR26 115.00 C 2.15 2.32 1.90 1.36 +0.59 31 57 1,811 +1
30MAR26 117.50 C 0.00 0.00 0.00 1.05 +0.47 31 0 834 0
30MAR26 120.00 C 1.40 1.69 1.38 0.80 +0.37 31 30 9,397 +15
30MAR26 122.50 C 1.10 1.40 1.10 0.61 +0.29 31 5 668 0
30MAR26 125.00 C 1.04 1.20 1.04 0.46 +0.23 31 2 3,726 0
30MAR26 127.50 C 0.00 0.00 0.00 0.34 +0.17 31 0 3,122 0
30MAR26 130.00 C 0.39 0.39 0.39 0.26 +0.14 31 10 8,030 -10
30MAR26 132.50 C 0.00 0.00 0.00 0.19 +0.10 31 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.14 +0.08 31 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.10 +0.05 31 0 504 0
30MAR26 140.00 C 0.50 0.51 0.50 0.08 +0.05 31 14 944 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 509 0
30MAR26 145.00 C 0.46 0.46 0.46 0.04 +0.03 31 33 426 -30
30MAR26 147.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2,703 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 157 0
30MAR26 170.00 C 0.25 0.25 0.25 0.01 0.00 37 30 375 -30
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 47.80 +3.05 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.34 +3.47 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.28 +3.69 50 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 40.93 +3.46 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.10 +2.92 37 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.17 +3.45 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.77 +3.32 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.49 +3.50 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.04 +3.04 38 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.15 +3.36 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.91 +3.39 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.59 +3.51 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.74 +3.22 37 0 118 0
29JUN26 82.50 C 0.00 0.00 0.00 18.65 +3.10 35 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.35 +2.38 32 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.01 +2.72 34 0 49 0
29JUN26 90.00 C 12.05 12.05 12.05 13.06 +2.29 32 1 30 -1
29JUN26 92.50 C 0.00 0.00 0.00 11.97 +2.41 34 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 10.63 +2.24 34 0 523 0
29JUN26 97.50 C 10.61 10.61 10.61 9.39 +2.00 33 1 965 -1
29JUN26 100.00 C 8.80 9.78 8.80 8.36 +1.87 34 2,780 4,366 +370
29JUN26 102.50 C 0.00 0.00 0.00 7.38 +1.76 34 0 209 0
29JUN26 105.00 C 6.80 7.72 6.80 6.43 +1.58 34 80 625 +50
29JUN26 107.50 C 0.00 0.00 0.00 5.63 +1.46 34 0 630 0
29JUN26 110.00 C 5.36 5.36 5.36 4.88 +1.31 33 1 2,858 0
29JUN26 112.50 C 4.77 4.77 4.77 4.25 +1.20 33 13 631 -13
29JUN26 115.00 C 4.67 4.67 4.64 3.66 +1.06 33 125 875 +30
29JUN26 117.50 C 0.00 0.00 0.00 3.16 +0.96 33 0 589 0
29JUN26 120.00 C 3.00 3.85 3.00 2.72 +0.84 33 22 1,314 -3
29JUN26 122.50 C 2.95 2.95 2.95 2.32 +0.75 33 30 42 -23
29JUN26 125.00 C 2.67 2.67 2.54 2.00 +0.66 33 2 891 -1
29JUN26 127.50 C 2.28 2.28 2.28 1.69 +0.58 33 6 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.46 +0.52 33 0 709 0
29JUN26 132.50 C 1.96 2.06 1.96 1.23 +0.44 33 9 244 +8
29JUN26 135.00 C 0.00 0.00 0.00 1.05 +0.39 33 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.89 +0.34 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.74 +0.29 33 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.64 +0.26 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.53 +0.21 33 0 131 0
29JUN26 147.50 C 1.10 1.18 1.10 0.45 +0.19 33 33 160 +30
29JUN26 150.00 C 0.00 0.00 0.00 0.38 +0.17 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.31 +0.14 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 +0.12 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 +0.10 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 +0.08 33 0 2,216 0
29JUN26 162.50 C 0.69 0.69 0.69 0.16 +0.08 33 20 102 +20
29JUN26 165.00 C 0.00 0.00 0.00 0.13 +0.06 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 +0.06 33 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 +0.05 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 +0.05 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 +0.05 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 47.82 +2.74 34 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 45.51 +3.15 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.28 +3.26 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.93 +3.24 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.68 +3.50 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.17 +3.03 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.17 +3.23 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.49 +2.68 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.96 +3.54 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.99 +3.20 39 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 25.68 +3.18 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.85 +3.63 36 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.82 +3.32 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 19.52 +1.94 33 0 34 0
29SEP26 85.00 C 0.00 0.00 0.00 18.00 +2.69 33 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.89 +2.36 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.74 +2.61 36 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.20 +2.19 35 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.00 +2.24 35 0 1,977 0
29SEP26 97.50 C 12.09 13.17 12.04 11.85 +2.13 35 101 1,443 -71
29SEP26 100.00 C 0.00 0.00 0.00 10.80 +1.92 35 0 601 0
29SEP26 102.50 C 10.59 10.59 10.59 9.84 +1.86 35 30 773 -30
29SEP26 105.00 C 9.35 9.35 9.35 8.96 +1.79 35 20 3,030 +18
29SEP26 107.50 C 8.30 8.30 8.30 8.06 +1.61 35 30 658 +18
29SEP26 110.00 C 0.00 0.00 0.00 7.32 +1.59 35 0 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 6.60 +1.43 35 0 199 0
29SEP26 115.00 C 6.96 6.96 6.96 5.92 +1.31 35 9 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 5.36 +1.26 34 0 195 0
29SEP26 120.00 C 4.50 5.45 4.50 4.81 +1.13 34 9 397 0
29SEP26 122.50 C 0.00 0.00 0.00 4.30 +1.04 34 0 208 0
29SEP26 125.00 C 5.02 5.02 5.02 3.89 +1.00 34 3 135 +3
29SEP26 127.50 C 4.54 4.54 4.54 3.47 +0.88 34 40 1,194 +40
29SEP26 130.00 C 3.90 3.90 3.90 3.10 +0.82 34 19 100 -12
29SEP26 132.50 C 0.00 0.00 0.00 2.79 +0.77 34 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.49 +0.69 34 0 893 0
29SEP26 137.50 C 3.00 3.00 3.00 2.20 +0.61 34 2 1,780 0
30DEC26 50.00 C 0.00 0.00 0.00 48.48 +3.40 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.17 +3.81 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.90 +3.88 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.67 +3.98 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.48 +4.21 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.31 +4.17 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.30 +2.32 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.23 +2.28 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.29 +3.15 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.21 +3.10 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.38 +3.81 38 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.54 +3.58 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.89 +2.92 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 21.59 +2.12 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.12 +2.11 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.70 +2.05 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.68 +2.90 35 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 16.36 +2.32 35 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.16 +2.22 35 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 14.04 +2.13 35 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 12.99 +2.02 35 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 12.02 +1.90 35 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 11.11 +1.85 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 10.28 +1.78 35 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 9.43 +1.63 35 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 8.74 +1.64 35 0 0 0
30DEC26 115.00 C 9.07 9.07 9.07 8.04 +1.54 35 3 33 +1
30DEC26 117.50 C 0.00 0.00 0.00 7.34 +1.38 35 0 138 0
30DEC26 120.00 C 7.39 7.39 7.39 6.77 +1.36 35 1 75 -1
30DEC26 122.50 C 6.72 7.35 6.72 6.23 +1.30 35 15 113 +6
TOTAL CALL 23,243 289,328 +5,592
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 446 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 415 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 386 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 358 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 330 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 304 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 279 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 254 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 231 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 208 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 186 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 165 0 328 0
30DEC25 80.00 P 0.01 0.01 0.01 0.01 0.00 143 30 3,780 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 122 0 4,004 0
30DEC25 85.00 P 0.02 0.02 0.02 0.01 0.00 102 30 6,921 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7,213 0
30DEC25 90.00 P 0.09 0.09 0.02 0.01 -0.07 62 32 8,120 -1
30DEC25 92.50 P 0.05 0.08 0.05 0.01 -0.50 42 184 5,036 -14
30DEC25 95.00 P 0.11 0.20 0.10 0.15 -1.62 39 1,210 6,732 -252
30DEC25 97.50 P 0.63 1.09 0.32 1.02 -3.04 39 1,849 5,477 +487
30DEC25 100.00 P 2.40 3.18 1.18 3.05 -3.54 48 8,031 15,394 -315
30DEC25 102.50 P 4.50 4.88 3.11 5.56 -3.44 76 407 2,530 -191
30DEC25 105.00 P 8.88 8.88 5.55 7.95 -3.79 81 51 5,813 -15
30DEC25 107.50 P 9.47 10.30 9.08 10.40 -3.92 0 14 3,417 -1
30DEC25 110.00 P 0.00 0.00 0.00 12.91 -3.49 99 0 937 -218
30DEC25 112.50 P 14.94 14.94 14.50 15.50 -3.40 152 20 1,429 +16
30DEC25 115.00 P 17.00 17.00 17.00 17.90 -3.50 0 2 1,631 0
30DEC25 117.50 P 0.00 0.00 0.00 20.41 -3.49 144 0 3 0
30DEC25 120.00 P 22.18 22.18 22.18 22.90 -3.99 0 18 2,394 0
30DEC25 122.50 P 0.00 0.00 0.00 25.40 -3.68 0 0 120 0
30DEC25 125.00 P 0.00 0.00 0.00 27.90 -3.89 0 0 504 0
30DEC25 127.50 P 0.00 0.00 0.00 30.40 -3.50 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 32.90 -3.50 0 0 260 0
30DEC25 132.50 P 0.00 0.00 0.00 35.40 -3.81 0 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 37.90 -3.84 0 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 40.40 -3.50 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.90 -3.78 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 45.40 -3.50 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 47.90 -4.22 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 50.40 -3.50 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.90 -3.50 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.40 -3.50 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.90 -3.50 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 60.40 -3.50 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.90 -3.86 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 65.40 -3.50 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.90 -3.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.40 -3.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.90 -3.50 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 75.40 -3.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.90 -3.50 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 80.40 -3.50 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.90 -3.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 85.40 -3.50 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.90 -3.50 0 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
02JAN26 87.50 P 0.06 0.06 0.06 0.01 -0.02 41 4 7 +1
02JAN26 90.00 P 0.11 0.11 0.11 0.02 -0.17 34 2 141 +2
02JAN26 92.50 P 0.10 0.17 0.10 0.14 -0.59 34 171 285 -115
02JAN26 95.00 P 0.41 0.61 0.29 0.54 -1.45 33 339 344 +329
02JAN26 97.50 P 0.99 1.59 0.78 1.59 -2.56 34 762 459 +409
02JAN26 100.00 P 2.80 2.84 1.84 3.29 -3.30 34 292 54 +54
02JAN26 102.50 P 4.86 4.95 3.52 5.64 -3.36 43 184 112 +112
02JAN26 105.00 P 0.00 0.00 0.00 7.98 -3.76 45 0 0 0
02JAN26 107.50 P 8.50 8.50 8.50 10.71 -3.61 73 30 0 0
02JAN26 110.00 P 0.00 0.00 0.00 12.91 -3.49 53 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 15.50 -3.40 78 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 17.90 -3.50 0 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09JAN26 72.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09JAN26 75.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09JAN26 77.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
09JAN26 80.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09JAN26 82.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09JAN26 85.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
09JAN26 87.50 P 0.15 0.15 0.15 0.06 - 32 4 4 -
09JAN26 90.00 P 0.23 0.26 0.20 0.19 - 31 14 14 -
09JAN26 92.50 P 0.43 0.58 0.36 0.53 - 31 33 27 -
09JAN26 95.00 P 0.80 0.99 0.80 1.18 - 31 37 36 -
09JAN26 97.50 P 1.93 1.93 1.39 2.27 - 31 40 38 -
09JAN26 100.00 P 3.40 3.95 2.52 3.95 - 33 234 147 -
09JAN26 102.50 P 4.12 6.00 4.12 5.97 - 35 78 63 -
09JAN26 105.00 P 6.00 6.00 6.00 8.03 - 31 20 20 -
09JAN26 107.50 P 0.00 0.00 0.00 10.71 - 45 0 0 -
09JAN26 110.00 P 0.00 0.00 0.00 12.91 - 35 0 0 -
09JAN26 112.50 P 0.00 0.00 0.00 15.50 - 49 0 0 -
09JAN26 115.00 P 0.00 0.00 0.00 17.90 - 0 0 0 -
29JAN26 70.00 P 0.07 0.07 0.07 0.01 0.00 41 7 305 +7
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29JAN26 75.00 P 0.10 0.10 0.10 0.01 0.00 33 10 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 705 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 -0.04 29 2 690 0
29JAN26 82.50 P 0.21 0.23 0.20 0.08 -0.10 29 190 1,151 +66
29JAN26 85.00 P 0.07 0.38 0.07 0.20 -0.21 29 77 1,962 +17
29JAN26 87.50 P 0.44 0.53 0.41 0.41 -0.42 29 189 1,879 -26
29JAN26 90.00 P 0.66 0.89 0.62 0.81 -0.61 29 680 9,823 -129
29JAN26 92.50 P 1.08 1.36 1.00 1.43 -0.91 29 158 4,415 +84
29JAN26 95.00 P 1.91 2.35 1.60 2.22 -1.45 29 720 7,647 +408
29JAN26 97.50 P 2.93 3.49 2.45 3.40 -1.96 29 260 3,844 +31
29JAN26 100.00 P 4.15 4.56 3.65 4.95 -2.31 30 1,035 3,291 +704
29JAN26 102.50 P 6.28 6.28 5.30 6.76 -2.70 31 113 1,552 -110
29JAN26 105.00 P 7.10 7.10 7.10 8.80 -2.94 32 1 1,248 +1
29JAN26 107.50 P 10.50 10.90 10.50 10.97 -3.35 33 16 308 0
29JAN26 110.00 P 12.32 13.25 11.02 13.25 -3.15 34 38 916 -8
29JAN26 112.50 P 14.78 14.78 14.78 15.58 -3.32 34 1 18 +1
29JAN26 115.00 P 15.72 15.72 15.72 18.44 -2.96 46 1 315 0
29JAN26 117.50 P 0.00 0.00 0.00 20.63 -3.73 43 0 656 0
29JAN26 120.00 P 0.00 0.00 0.00 22.97 -3.92 41 0 66 0
29JAN26 122.50 P 0.00 0.00 0.00 25.47 -3.69 44 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 27.97 -3.82 47 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 30.47 -3.60 50 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 32.90 -3.50 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 35.40 -3.81 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.90 -3.84 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.40 -3.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.90 -3.78 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.40 -3.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.90 -4.22 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.40 -3.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.96 -4.05 74 0 0 0
26FEB26 70.00 P 0.12 0.12 0.12 0.01 -0.01 30 3 216 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 255 0
26FEB26 75.00 P 0.22 0.22 0.20 0.05 -0.03 29 54 455 +26
26FEB26 77.50 P 0.00 0.00 0.00 0.10 -0.07 29 0 352 0
26FEB26 80.00 P 0.34 0.37 0.34 0.20 -0.14 29 13 626 -3
26FEB26 82.50 P 0.49 0.49 0.46 0.37 -0.25 29 34 1,090 +32
26FEB26 85.00 P 0.70 0.73 0.65 0.66 -0.39 29 74 1,769 +28
26FEB26 87.50 P 0.92 1.05 0.92 1.08 -0.57 29 56 1,842 -14
26FEB26 90.00 P 1.46 1.55 1.26 1.65 -0.78 29 333 3,579 +118
26FEB26 92.50 P 2.31 2.38 1.84 2.38 -1.08 29 204 5,747 +121
26FEB26 95.00 P 3.08 3.32 2.67 3.32 -1.45 29 282 3,459 +33
26FEB26 97.50 P 3.80 3.80 3.73 4.53 -1.83 29 55 2,039 -32
26FEB26 100.00 P 5.48 6.07 4.80 6.02 -1.79 29 846 886 +248
26FEB26 102.50 P 6.70 6.78 6.44 7.71 -2.48 30 76 527 +76
26FEB26 105.00 P 0.00 0.00 0.00 9.62 -2.72 30 0 185 0
26FEB26 107.50 P 0.00 0.00 0.00 11.04 -3.37 26 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 13.25 -3.77 26 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 16.20 -2.73 35 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 18.44 -3.60 35 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 20.63 -3.73 33 0 0 0
26FEB26 120.00 P 23.12 23.14 23.12 23.13 -4.06 36 240 260 +240
26FEB26 122.50 P 0.00 0.00 0.00 25.47 -3.97 35 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 27.97 -3.82 37 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 30.47 -3.60 39 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 32.90 -3.60 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 35.40 -3.81 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.90 -3.84 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.40 -3.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.90 -3.78 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.40 -3.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.90 -4.22 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.40 -3.50 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.96 -4.05 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 36 0
30MAR26 65.00 P 0.19 0.22 0.19 0.02 -0.01 31 35 146 +21
30MAR26 67.50 P 0.26 0.27 0.23 0.04 -0.03 31 71 119 +71
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.08 31 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.26 -0.14 31 0 196 0
30MAR26 77.50 P 0.60 0.60 0.60 0.43 -0.21 31 1 486 0
30MAR26 80.00 P 0.84 0.84 0.84 0.68 -0.31 31 5 7,467 -5
30MAR26 82.50 P 0.00 0.00 0.00 1.03 -0.44 31 0 668 0
30MAR26 85.00 P 1.33 1.33 1.33 1.50 -0.60 31 1 1,397 +1
30MAR26 87.50 P 0.00 0.00 0.00 2.11 -0.77 32 0 2,249 0
30MAR26 90.00 P 2.65 2.67 2.36 2.83 -0.93 31 131 13,902 +31
30MAR26 92.50 P 3.43 3.50 3.10 3.70 -1.18 31 64 6,260 +37
30MAR26 95.00 P 4.01 4.83 4.01 4.73 -1.49 31 521 21,378 +339
30MAR26 97.50 P 5.21 5.63 5.21 5.98 -1.74 31 26 3,220 0
30MAR26 100.00 P 6.40 6.40 6.35 7.40 -1.97 31 30 12,429 +20
30MAR26 102.50 P 7.87 7.87 7.87 9.10 -2.24 32 2 841 -2
30MAR26 105.00 P 9.26 10.18 9.26 10.80 -1.74 32 31 6,791 -2
30MAR26 107.50 P 0.00 0.00 0.00 12.74 -2.68 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.82 -2.55 34 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 16.75 -2.49 33 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 18.86 -3.43 33 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 21.48 -3.10 37 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 23.38 -3.81 34 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 26.30 -3.14 40 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 28.05 -4.19 33 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 30.47 -3.60 34 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 33.52 -2.98 44 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.46 -3.75 37 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.90 -4.16 0 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 40.40 -3.50 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.90 -3.78 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.40 -3.69 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.90 -4.22 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.40 -3.50 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.96 -4.15 49 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 55.40 -3.50 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.90 -3.50 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.40 -3.50 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.90 -3.86 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.40 -3.50 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.90 -3.50 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.40 -3.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.90 -3.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.40 -3.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.90 -3.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.40 -3.50 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.90 -3.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.40 -3.50 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.90 -3.50 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 656 0
29JUN26 57.50 P 0.44 0.44 0.44 0.08 -0.03 33 30 120 +30
29JUN26 60.00 P 0.50 0.50 0.47 0.14 -0.04 33 55 257 +35
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.07 33 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.11 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.51 -0.15 33 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 0.74 -0.20 33 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 1.03 -0.28 33 0 328 0
29JUN26 75.00 P 1.69 1.69 1.69 1.40 -0.37 33 30 694 +30
29JUN26 77.50 P 0.00 0.00 0.00 1.88 -0.45 33 0 375 0
29JUN26 80.00 P 2.50 2.60 2.50 2.43 -0.55 33 10 494 +5
29JUN26 82.50 P 2.94 2.94 2.94 3.09 -0.66 33 12 659 +12
29JUN26 85.00 P 3.82 3.82 3.82 3.82 -0.68 33 2 4,082 0
29JUN26 87.50 P 4.35 4.35 4.35 4.62 -0.93 33 4 630 -1
29JUN26 90.00 P 5.10 5.10 4.82 5.54 -1.07 33 110 8,990 -84
29JUN26 92.50 P 0.00 0.00 0.00 6.59 -1.25 33 0 647 0
29JUN26 95.00 P 0.00 0.00 0.00 7.76 -1.42 32 0 1,990 0
29JUN26 97.50 P 8.14 9.13 8.14 9.08 -1.59 32 103 1,110 -60
29JUN26 100.00 P 9.47 9.47 9.47 10.48 -1.71 32 2 11,330 0
29JUN26 102.50 P 10.83 10.83 10.83 12.13 -2.26 33 1 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.72 -2.43 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 15.45 -1.59 33 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 17.28 -1.61 33 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 19.17 -2.89 33 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.66 -2.42 36 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 23.23 -3.15 34 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 25.85 -2.48 37 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 26.59 -4.23 29 0 228 0
29JUN26 125.00 P 0.00 0.00 0.00 30.24 -2.09 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.33 -2.59 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.81 -2.84 39 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 37.14 -2.68 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.22 -2.84 39 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.70 -3.24 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.20 -4.10 34 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.90 -3.63 38 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.94 -4.18 33 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 51.31 -2.59 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.97 -4.14 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.40 -3.50 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.90 -3.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.40 -3.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.90 -3.86 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.40 -3.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.90 -3.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.40 -3.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.90 -3.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.40 -3.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.90 -3.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.40 -3.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.90 -3.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.40 -3.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.90 -3.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 -0.05 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.08 34 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.47 -0.12 34 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 -0.17 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.94 -0.17 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.24 -0.25 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.63 -0.31 34 0 73 0
29SEP26 72.50 P 2.13 2.13 2.13 2.09 -0.37 34 30 186 +30
29SEP26 75.00 P 2.65 2.65 2.65 2.61 -0.49 34 2 1,474 0
29SEP26 77.50 P 3.17 3.17 3.17 3.26 -0.53 34 30 279 +30
29SEP26 80.00 P 0.00 0.00 0.00 3.94 -0.65 34 0 138 0
29SEP26 82.50 P 0.00 0.00 0.00 4.69 -0.73 34 0 687 0
29SEP26 85.00 P 5.15 5.15 5.15 5.51 -0.84 34 5 3,254 +5
29SEP26 87.50 P 0.00 0.00 0.00 6.40 -0.98 34 0 2,263 0
29SEP26 90.00 P 7.05 7.25 6.77 7.41 -1.16 34 63 1,202 -3
29SEP26 92.50 P 8.09 8.41 8.09 8.54 -1.24 33 60 745 +60
29SEP26 95.00 P 0.00 0.00 0.00 9.72 -1.38 33 0 7,776 0
29SEP26 97.50 P 0.00 0.00 0.00 11.02 -1.52 33 0 2,125 0
29SEP26 100.00 P 11.52 11.52 11.52 12.48 -1.59 33 3 2,583 +3
29SEP26 102.50 P 0.00 0.00 0.00 14.06 -1.68 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 15.66 -1.40 34 0 374 0
29SEP26 107.50 P 16.78 16.78 16.78 17.37 -2.57 34 17 440 +15
29SEP26 110.00 P 0.00 0.00 0.00 19.55 -2.25 35 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 20.96 -2.41 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.72 -1.85 34 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 25.47 -0.91 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.05 -2.53 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.61 -3.01 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 30.93 -3.24 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 33.06 -2.60 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 35.21 -2.65 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.61 -2.21 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.22 -2.84 33 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.83 -2.59 35 0 391 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.05 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 -0.11 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.68 -0.11 35 0 0 0
30DEC26 60.00 P 1.28 1.28 1.28 0.91 -0.16 34 2 3 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.16 -0.21 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.52 -0.23 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.90 -0.40 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.48 -0.35 35 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 3.01 -0.49 35 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 3.69 -0.50 35 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.38 -0.66 35 0 36 0
30DEC26 80.00 P 5.14 5.14 5.14 5.14 -0.73 34 2 180 -2
30DEC26 82.50 P 0.00 0.00 0.00 5.92 -0.78 34 0 98 0
30DEC26 85.00 P 0.00 0.00 0.00 6.82 -0.87 34 0 119 0
30DEC26 87.50 P 7.18 7.18 7.18 7.79 -0.98 34 4 75 -4
30DEC26 90.00 P 0.00 0.00 0.00 8.87 -0.93 34 0 101 0
30DEC26 92.50 P 9.71 10.00 9.71 10.03 -1.20 34 36 252 +36
30DEC26 95.00 P 0.00 0.00 0.00 11.28 -1.16 34 0 298 0
30DEC26 97.50 P 12.00 12.00 12.00 12.61 -1.43 34 2 53 0
30DEC26 100.00 P 14.00 14.00 14.00 14.03 -1.41 34 1 72 +1
30DEC26 102.50 P 15.28 15.28 15.28 15.56 -1.63 34 20 29 +20
30DEC26 105.00 P 0.00 0.00 0.00 17.15 -1.62 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.70 -1.89 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.54 -1.31 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.21 -2.10 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.17 -2.05 34 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 26.44 -2.03 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 27.89 -3.01 34 0 93 0
30DEC26 122.50 P 29.25 29.25 29.25 30.04 -2.14 35 30 271 +30
TOTAL PUT 21,474 321,539 +2,908
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$ 33.62
30DEC25 20.00 C 0.00 0.00 0.00 13.62 +0.05 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.73 +0.16 508 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.62 +0.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.62 +0.05 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.62 +0.05 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.62 +0.05 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.78 +0.21 332 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.82 +0.25 309 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.63 +0.06 148 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
30DEC25 30.00 C 4.08 4.08 4.08 3.62 +0.04 0 2 9 0
30DEC25 31.00 C 0.00 0.00 0.00 2.62 +0.04 0 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 1.64 +0.05 55 0 148 0
30DEC25 33.00 C 1.25 1.55 1.25 0.72 +0.02 45 2 130 -1
30DEC25 34.00 C 0.33 0.57 0.21 0.14 -0.05 41 104 191 -60
30DEC25 35.00 C 0.08 0.12 0.02 0.01 -0.02 41 129 370 +32
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 365 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 354 0
30DEC25 38.00 C 0.01 0.01 0.01 0.01 0.00 106 10 263 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 125 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 144 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 161 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 178 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 194 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 210 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 225 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 239 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 254 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 267 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 281 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 294 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 325 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 355 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 382 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 409 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 434 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 457 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 502 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 523 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 543 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 562 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 580 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 598 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.63 0.00 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.78 +0.14 67 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.65 +0.05 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.92 +0.35 65 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.82 +0.16 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.88 +0.14 40 0 0 0
29JAN26 30.00 C 4.37 4.37 4.37 3.83 -0.02 30 2 2 +2
29JAN26 31.00 C 0.00 0.00 0.00 3.06 +0.04 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.31 +0.08 33 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.68 +0.05 33 0 24 0
29JAN26 34.00 C 1.65 1.65 1.65 1.19 +0.05 33 11 73 +1
29JAN26 35.00 C 1.00 1.20 0.94 0.81 +0.04 34 33 198 +4
29JAN26 36.00 C 0.60 0.80 0.58 0.52 +0.01 33 15 162 +9
29JAN26 37.00 C 0.41 0.55 0.41 0.32 -0.01 33 12 67 +10
29JAN26 38.00 C 0.25 0.37 0.25 0.19 -0.01 33 103 221 +9
29JAN26 39.00 C 0.25 0.25 0.25 0.11 -0.01 33 2 121 +2
29JAN26 40.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 0.00 35 0 87 0
29JAN26 42.00 C 0.06 0.06 0.06 0.02 0.00 34 10 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.94 +0.31 63 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.87 +0.22 52 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.05 +0.37 57 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.92 +0.11 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.09 +0.31 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.17 +0.29 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.29 +0.22 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.47 +0.19 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.50 -0.05 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.94 +0.13 36 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.36 +0.10 36 0 46 0
26FEB26 34.00 C 2.34 2.37 2.34 1.93 +0.14 37 30 112 +30
26FEB26 35.00 C 1.58 1.58 1.53 1.47 +0.07 36 10 122 +2
26FEB26 36.00 C 1.20 1.20 1.20 1.15 +0.06 37 1 112 +1
26FEB26 37.00 C 1.08 1.20 1.06 0.89 +0.07 37 10 337 +1
26FEB26 38.00 C 0.82 0.82 0.82 0.67 +0.04 37 1 33 0
26FEB26 39.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 117 0
26FEB26 40.00 C 0.50 0.50 0.50 0.36 +0.03 37 4 117 0
26FEB26 41.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 58 0
26FEB26 42.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 13.80 +0.13 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.84 +0.18 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.11 +0.42 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.94 +0.21 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.98 +0.23 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.05 +0.22 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.96 -0.01 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.35 +0.08 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.59 +0.16 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.52 -0.10 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.06 +0.19 43 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.38 +0.17 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.65 +0.14 40 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.12 +0.13 40 0 392 0
30MAR26 34.00 C 2.68 3.14 2.68 2.65 +0.12 40 34 97 +15
30MAR26 35.00 C 0.00 0.00 0.00 2.27 +0.11 41 0 16 0
30MAR26 36.00 C 1.90 1.90 1.90 1.90 +0.08 40 4 54 +4
30MAR26 37.00 C 0.00 0.00 0.00 1.58 +0.07 40 0 120 0
30MAR26 38.00 C 1.61 1.61 1.61 1.30 +0.02 40 1 55 0
30MAR26 39.00 C 1.18 1.18 1.18 1.06 +0.02 40 5 300 +5
30MAR26 40.00 C 1.03 1.03 1.03 0.86 +0.01 40 12 393 0
30MAR26 41.00 C 0.00 0.00 0.00 0.70 +0.02 40 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.56 +0.03 40 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.45 +0.01 40 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 320 0
30MAR26 45.00 C 0.50 0.50 0.50 0.28 0.00 40 4 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 0.00 40 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 0.00 40 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 41 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 13.22 +0.05 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.34 +0.07 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.32 -0.09 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.54 0.00 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.73 +0.04 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.81 -0.11 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.29 +0.10 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.26 -0.19 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.82 +0.09 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.22 +0.06 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.57 +0.01 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.09 +0.10 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.58 +0.11 45 0 6 0
29JUN26 34.00 C 4.54 4.54 4.48 4.10 +0.15 44 23 928 +23
29JUN26 35.00 C 0.00 0.00 0.00 3.68 +0.11 44 0 0 0
29JUN26 36.00 C 3.75 3.75 3.75 3.30 +0.11 44 10 11 +7
29JUN26 37.00 C 3.14 3.39 3.03 2.94 +0.09 44 62 62 +62
29JUN26 38.00 C 0.00 0.00 0.00 2.63 +0.07 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.34 +0.04 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.07 +0.03 44 0 0 0
29JUN26 41.00 C 2.06 2.06 2.06 1.84 +0.03 44 10 10 +10
29JUN26 42.00 C 0.00 0.00 0.00 1.62 +0.07 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.44 +0.06 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.28 +0.06 44 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 +0.02 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.99 +0.04 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 +0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 +0.02 44 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.58 0.00 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.31 +0.01 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.70 +0.02 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.88 -0.02 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.13 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.47 +0.09 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.71 -0.07 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.12 -0.01 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.41 -0.11 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.90 -0.07 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.40 -0.03 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.79 -0.17 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.51 +0.19 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.08 +0.12 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.69 +0.12 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.31 +0.08 45 0 0 0
29SEP26 37.00 C 4.45 4.45 4.45 3.97 +0.08 45 15 15 +15
29SEP26 38.00 C 0.00 0.00 0.00 3.63 +0.05 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.34 +0.02 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.07 +0.02 45 0 1 0
29SEP26 41.00 C 2.92 2.92 2.92 2.81 +0.03 45 8 43 +8
29SEP26 42.00 C 3.13 3.13 3.13 2.57 +0.02 45 8 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 +0.08 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 +0.02 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 +0.07 45 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.81 +0.07 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.61 -0.03 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.46 +0.01 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 -0.03 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.23 -0.03 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.97 -0.02 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 0.00 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.49 +0.12 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.73 +0.06 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.06 +0.03 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.46 +0.06 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.81 +0.01 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.28 +0.02 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.73 0.00 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.28 +0.04 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.82 +0.06 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.34 +0.16 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.98 +0.14 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.63 +0.21 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.23 +0.18 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.90 +0.17 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.58 +0.15 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.25 +0.13 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 +0.12 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.71 +0.12 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.46 +0.13 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.20 +0.12 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 +0.11 45 0 0 0
TOTAL CALL 687 14,630 +191
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 394 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 360 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 328 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 297 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 267 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 237 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 209 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 181 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 154 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 501 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 650 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 558 0
30DEC25 33.00 P 0.08 0.11 0.02 0.08 -0.07 41 374 1,745 -59
30DEC25 34.00 P 0.26 0.31 0.12 0.51 -0.13 39 332 919 +186
30DEC25 35.00 P 1.13 1.13 0.60 1.40 -0.10 49 40 407 -40
30DEC25 36.00 P 1.80 1.87 1.50 2.38 -0.06 0 8 143 -8
30DEC25 37.00 P 0.00 0.00 0.00 3.38 -0.06 0 0 15 -1
30DEC25 38.00 P 4.00 4.00 4.00 4.51 +0.07 173 1 49 -8
30DEC25 39.00 P 4.70 4.70 4.50 5.38 -0.22 0 14 19 0
30DEC25 40.00 P 5.54 5.54 5.54 6.48 -0.13 212 2 28 0
30DEC25 41.00 P 0.00 0.00 0.00 7.38 -0.17 0 0 34 0
30DEC25 42.00 P 0.00 0.00 0.00 8.48 -0.13 256 0 42 0
30DEC25 43.00 P 0.00 0.00 0.00 9.45 -0.16 261 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.60 -0.01 350 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.45 -0.16 298 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.38 -0.23 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.42 -0.19 306 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.38 -0.22 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.38 -0.14 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.38 -0.17 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.96 -0.14 430 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.38 -0.17 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.05 -0.05 564 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.57 -0.03 611 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.98 -0.06 580 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.38 -0.16 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.02 0.00 671 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.38 -0.14 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.88 -0.14 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.55 -0.03 773 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.91 -0.12 639 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.38 -0.15 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.89 -0.19 617 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 27.00 P 0.03 0.03 0.03 0.02 0.00 36 3 43 -3
29JAN26 28.00 P 0.00 0.00 0.00 0.04 0.00 34 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 53 0
29JAN26 30.00 P 0.19 0.19 0.19 0.18 -0.02 33 1 137 0
29JAN26 31.00 P 0.23 0.32 0.23 0.35 -0.03 33 5 486 -2
29JAN26 32.00 P 0.53 0.53 0.38 0.61 -0.01 33 50 478 +42
29JAN26 33.00 P 0.81 0.93 0.68 0.96 -0.09 33 35 370 +24
29JAN26 34.00 P 1.22 1.42 1.08 1.46 -0.11 33 29 48 +21
29JAN26 35.00 P 1.68 1.68 1.68 2.10 -0.10 33 13 25 +6
29JAN26 36.00 P 2.44 2.44 2.44 2.89 +0.02 36 2 92 +2
29JAN26 37.00 P 0.00 0.00 0.00 3.55 -0.13 30 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 4.51 -0.05 34 0 99 0
29JAN26 39.00 P 5.10 5.10 4.65 5.47 -0.13 36 4 141 0
29JAN26 40.00 P 0.00 0.00 0.00 6.54 -0.07 45 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 7.60 +0.01 53 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 8.49 -0.12 51 0 5 0
29JAN26 43.00 P 8.90 8.95 8.90 9.61 -0.03 63 4 37 +4
29JAN26 44.00 P 0.00 0.00 0.00 10.63 0.00 68 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.58 -0.06 69 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 12.38 -0.23 0 0 15 0
29JAN26 47.00 P 12.47 12.71 12.43 13.42 -0.19 62 23 31 +1
29JAN26 48.00 P 0.00 0.00 0.00 14.49 -0.11 73 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.38 -0.14 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.45 -0.11 76 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.96 -0.14 85 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.50 -0.05 96 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.07 -0.03 110 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 37 0 40 0
26FEB26 26.00 P 0.08 0.08 0.08 0.07 0.00 37 1 28 -1
26FEB26 27.00 P 0.00 0.00 0.00 0.13 0.00 37 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 77 0
26FEB26 29.00 P 0.32 0.32 0.32 0.37 +0.01 37 2 83 +2
26FEB26 30.00 P 0.40 0.40 0.40 0.58 +0.01 37 1 265 -1
26FEB26 31.00 P 0.00 0.00 0.00 0.81 -0.04 36 0 348 0
26FEB26 32.00 P 0.87 0.87 0.87 1.16 -0.03 36 10 645 0
26FEB26 33.00 P 0.00 0.00 0.00 1.57 -0.05 36 0 176 0
26FEB26 34.00 P 1.85 1.85 1.64 2.09 -0.07 36 601 601 +590
26FEB26 35.00 P 0.00 0.00 0.00 2.69 -0.09 36 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.47 +0.10 39 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.06 -0.04 36 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.76 -0.13 33 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.58 -0.15 32 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.54 -0.18 35 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.60 +0.01 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.49 -0.12 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.61 -0.03 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.63 0.00 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.58 -0.06 52 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.54 -0.07 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 0.00 40 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 0.00 40 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.17 0.00 40 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 0.00 40 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.40 0.00 40 0 277 0
30MAR26 28.00 P 0.00 0.00 0.00 0.57 -0.02 40 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.80 -0.02 40 0 185 0
30MAR26 30.00 P 0.90 0.90 0.90 1.07 -0.03 40 1 640 +1
30MAR26 31.00 P 0.00 0.00 0.00 1.38 -0.06 39 0 250 0
30MAR26 32.00 P 0.00 0.00 0.00 1.78 -0.08 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.23 -0.06 39 0 404 0
30MAR26 34.00 P 2.40 2.40 2.40 2.76 -0.11 39 1 486 +1
30MAR26 35.00 P 0.00 0.00 0.00 3.31 -0.15 39 0 681 0
30MAR26 36.00 P 3.53 3.53 3.53 4.00 -0.12 40 7 117 +6
30MAR26 37.00 P 0.00 0.00 0.00 4.53 -0.30 37 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.33 -0.13 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.09 -0.15 38 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.06 +0.01 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.64 -0.30 35 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.49 -0.41 33 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.67 -0.19 42 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.71 +0.07 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.61 -0.03 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.54 -0.13 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.70 +0.09 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.49 -0.11 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.38 -0.17 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.45 -0.11 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.12 +0.02 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.50 -0.08 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.07 -0.03 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.57 -0.03 74 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.98 -0.08 73 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.42 -0.14 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.02 -0.04 82 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.38 -0.18 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.92 -0.14 81 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.55 -0.09 94 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.91 -0.15 86 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 0.00 44 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 0.00 44 0 11 0
29JUN26 24.00 P 0.72 0.72 0.72 0.64 0.00 44 2 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 0.00 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.06 -0.01 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 0.00 43 0 47 0
29JUN26 28.00 P 1.55 1.55 1.55 1.61 0.00 43 1 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.94 -0.02 43 0 463 0
29JUN26 30.00 P 0.00 0.00 0.00 2.32 -0.02 42 0 90 0
29JUN26 31.00 P 2.50 2.50 2.49 2.76 -0.06 43 28 28 +25
29JUN26 32.00 P 0.00 0.00 0.00 3.22 -0.07 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.74 -0.04 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.29 -0.10 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.89 -0.11 42 0 15 0
29JUN26 36.00 P 5.27 5.27 5.27 5.52 -0.08 42 15 20 +12
29JUN26 37.00 P 5.92 5.92 5.92 6.19 -0.08 43 13 58 +13
29JUN26 38.00 P 6.43 6.43 6.43 6.77 -0.12 41 15 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 -0.04 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.23 -0.14 41 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 9.21 +0.02 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.08 +0.07 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.64 -0.22 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.66 -0.03 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.53 +0.05 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.39 +0.06 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.97 -0.25 39 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.90 -0.25 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.10 +0.05 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.98 +0.04 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.23 -0.04 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.67 +0.07 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.07 -0.03 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 4 0
29SEP26 24.00 P 1.10 1.10 1.10 1.11 +0.02 44 2 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 -0.01 43 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 0.00 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.95 -0.01 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 0.00 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.70 -0.01 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 -0.06 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.57 -0.05 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.07 -0.06 43 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 4.60 -0.06 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.17 -0.09 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.77 -0.10 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.41 -0.09 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.08 -0.08 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.84 +0.03 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.55 +0.05 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.31 +0.07 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.07 +0.07 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.90 +0.13 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.65 +0.08 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.48 +0.09 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.33 +0.13 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.19 +0.13 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.01 +0.11 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.88 +0.11 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.78 +0.15 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.66 +0.13 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.87 +0.12 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.99 -0.04 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.30 -0.06 45 0 0 0
30DEC26 24.00 P 1.39 1.39 1.39 1.52 +0.04 44 2 9 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.80 +0.04 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 +0.07 44 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 +0.07 44 0 13 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 +0.07 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 +0.06 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.72 +0.04 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.21 +0.06 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.71 +0.05 43 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.23 +0.03 43 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 5.80 +0.03 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.42 +0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.01 0.00 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.72 +0.05 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.50 +0.10 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.21 +0.11 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.95 +0.16 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.68 +0.08 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.46 +0.17 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.23 +0.15 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.04 +0.17 45 0 0 0
TOTAL PUT 1,642 20,217 +815
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$ 497.80
30DEC25 182.50 C 0.00 0.00 0.00 315.32 -10.78 541 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 312.82 -10.78 532 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 310.32 -10.78 523 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 307.82 -10.78 514 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 305.32 -10.78 505 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 302.82 -10.78 496 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 300.32 -10.78 487 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 297.82 -10.78 478 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 292.82 -10.79 461 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 287.82 -10.79 443 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 282.82 -10.79 424 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 277.82 -10.79 403 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 272.82 -10.80 378 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 267.82 -10.80 321 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 262.82 -10.80 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 257.82 -10.81 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 252.82 -10.81 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 247.82 -10.81 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 242.82 -10.81 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 237.82 -10.82 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 232.82 -10.82 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 227.82 -10.82 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 222.82 -10.82 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 217.82 -10.83 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 212.82 -10.83 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 207.83 -10.82 301 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 202.83 -10.82 290 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 197.83 -10.83 280 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 187.83 -10.83 258 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 177.83 -10.84 236 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 167.83 -10.84 214 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 157.83 -10.85 187 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 147.83 -10.85 0 0 0 0
30DEC25 360.00 C 139.80 139.80 136.20 137.83 -10.86 0 136 80 -136
30DEC25 370.00 C 0.00 0.00 0.00 127.83 -10.86 0 0 0 0
30DEC25 380.00 C 119.00 119.00 119.00 117.83 -10.87 0 80 111 -2
30DEC25 390.00 C 0.00 0.00 0.00 107.83 -10.87 0 0 231 0
30DEC25 400.00 C 0.00 0.00 0.00 97.83 -10.88 0 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 87.84 -10.87 114 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 77.84 -10.88 99 0 231 0
30DEC25 430.00 C 0.00 0.00 0.00 67.84 -10.88 84 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 57.84 -10.89 70 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 47.84 -10.89 55 0 160 0
30DEC25 460.00 C 0.00 0.00 0.00 37.84 -10.90 37 0 292 0
30DEC25 470.00 C 29.00 29.00 27.67 27.84 -10.93 0 7 785 +2
30DEC25 480.00 C 21.20 21.20 16.53 17.90 -11.05 33 6 426 -1
30DEC25 490.00 C 15.00 15.00 9.20 8.96 -10.69 37 67 1,170 -28
30DEC25 500.00 C 11.30 11.80 2.66 2.59 -8.71 34 309 2,008 -271
30DEC25 510.00 C 5.80 5.86 0.56 0.35 -5.51 33 299 1,818 +43
30DEC25 520.00 C 1.00 1.72 0.28 0.02 -2.24 33 56 3,195 0
30DEC25 530.00 C 0.76 0.76 0.05 0.01 -0.76 43 9 2,858 +2
30DEC25 540.00 C 0.09 0.09 0.09 0.01 -0.18 54 40 735 -40
30DEC25 550.00 C 0.04 0.04 0.04 0.01 -0.03 65 1 2,847 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 76 0 813 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,301 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,086 0
30DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 106 0 742 0
30DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,248 0
30DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 125 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 0.00 134 0 333 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 152 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 160 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 169 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 185 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 193 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 201 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 208 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 216 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 223 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 230 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 237 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 244 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 251 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 258 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 265 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 271 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 284 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 321 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 326 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 332 0 8 0
02JAN26 410.00 C 0.00 0.00 0.00 87.94 -10.88 0 0 0 0
02JAN26 420.00 C 0.00 0.00 0.00 77.95 -10.88 50 0 0 0
02JAN26 430.00 C 0.00 0.00 0.00 67.95 -10.89 38 0 0 0
02JAN26 440.00 C 0.00 0.00 0.00 57.95 -10.90 0 0 0 0
02JAN26 450.00 C 0.00 0.00 0.00 47.96 -10.90 30 0 0 0
02JAN26 460.00 C 0.00 0.00 0.00 37.99 -10.93 30 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 28.15 -10.97 29 0 0 0
02JAN26 480.00 C 19.71 19.71 19.12 19.42 -10.29 34 18 18 +18
02JAN26 490.00 C 12.23 12.23 12.23 11.25 -10.26 31 8 8 +8
02JAN26 500.00 C 8.80 8.80 5.80 5.40 -8.58 30 10 18 +7
02JAN26 510.00 C 5.20 5.20 2.37 2.06 -6.19 30 53 86 +22
02JAN26 520.00 C 4.10 4.10 1.26 0.61 -3.83 29 114 108 +59
02JAN26 530.00 C 0.00 0.00 0.00 0.14 -1.95 29 0 64 0
02JAN26 540.00 C 0.09 0.09 0.09 0.03 -0.84 30 3 61 0
02JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.30 32 0 37 0
02JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
02JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
02JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 78.21 - 32 0 0 -
09JAN26 430.00 C 0.00 0.00 0.00 68.24 - 31 0 0 -
09JAN26 440.00 C 0.00 0.00 0.00 58.34 - 32 0 0 -
09JAN26 450.00 C 0.00 0.00 0.00 48.58 - 32 0 0 -
09JAN26 460.00 C 0.00 0.00 0.00 39.15 - 32 0 0 -
09JAN26 470.00 C 0.00 0.00 0.00 30.29 - 32 0 0 -
09JAN26 480.00 C 23.20 23.20 22.69 22.88 - 34 2 2 -
09JAN26 490.00 C 0.00 0.00 0.00 15.96 - 33 0 0 -
09JAN26 500.00 C 10.68 10.77 9.70 10.27 - 32 9 9 -
09JAN26 510.00 C 10.00 10.00 6.40 6.49 - 32 25 22 -
09JAN26 520.00 C 7.33 7.33 3.65 3.73 - 32 33 32 -
09JAN26 530.00 C 2.85 2.85 2.23 1.99 - 32 32 32 -
09JAN26 540.00 C 3.10 3.10 3.10 0.99 - 32 3 3 -
09JAN26 550.00 C 1.73 1.73 0.98 0.46 - 32 70 70 -
09JAN26 560.00 C 0.00 0.00 0.00 0.20 - 32 0 0 -
09JAN26 570.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
09JAN26 580.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
09JAN26 590.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09JAN26 600.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JAN26 270.00 C 0.00 0.00 0.00 228.53 -10.81 60 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 223.54 -10.82 52 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 218.55 -10.82 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 213.57 -10.82 55 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 208.58 -10.83 45 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 203.59 -10.83 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 198.61 -10.83 50 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 188.63 -10.84 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 178.66 -10.84 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 168.69 -10.84 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 158.71 -10.85 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 148.74 -10.85 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 138.77 -10.86 31 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 128.80 -10.86 31 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 118.84 -10.87 31 0 0 0
29JAN26 390.00 C 109.00 109.60 109.00 108.90 -10.87 31 164 693 +164
29JAN26 400.00 C 0.00 0.00 0.00 98.99 -10.88 31 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 89.15 -10.88 31 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 79.43 -10.86 31 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 69.91 -10.80 31 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 60.68 -10.70 31 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 51.87 -10.50 31 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 43.58 -10.21 31 0 4 0
29JAN26 470.00 C 40.00 40.00 37.00 34.88 -11.10 29 13 86 -13
29JAN26 480.00 C 0.00 0.00 0.00 29.10 -9.23 31 0 106 0
29JAN26 490.00 C 23.39 23.39 23.39 22.80 -8.82 31 1 140 -1
29JAN26 500.00 C 19.62 19.62 17.25 17.94 -7.16 31 90 222 +80
29JAN26 510.00 C 20.60 20.60 13.30 13.73 -6.31 31 54 576 +1
29JAN26 520.00 C 15.10 15.10 9.91 10.41 -6.01 32 104 574 +54
29JAN26 530.00 C 12.00 12.00 8.00 7.57 -5.17 32 57 1,050 -4
29JAN26 540.00 C 6.54 6.54 6.04 5.38 -4.30 32 17 835 0
29JAN26 550.00 C 7.30 7.30 4.60 3.74 -3.47 31 129 838 +39
29JAN26 560.00 C 3.94 4.08 3.94 2.55 -2.74 31 30 2,157 0
29JAN26 570.00 C 3.70 3.70 2.98 1.70 -2.11 31 19 1,637 0
29JAN26 580.00 C 2.22 2.22 2.19 1.11 -1.59 31 4 273 +3
29JAN26 590.00 C 0.00 0.00 0.00 0.71 -1.17 31 0 205 0
29JAN26 600.00 C 0.00 0.00 0.00 0.43 -0.86 31 0 264 0
29JAN26 610.00 C 0.00 0.00 0.00 0.27 -0.58 31 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.16 -0.41 31 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.10 -0.27 31 0 204 0
29JAN26 640.00 C 0.00 0.00 0.00 0.06 -0.18 31 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.03 -0.12 31 0 692 0
29JAN26 660.00 C 0.00 0.00 0.00 0.02 -0.08 31 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 129.87 -10.84 32 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 120.06 -10.84 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 110.36 -10.81 31 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 100.79 -10.76 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 91.41 -10.69 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 82.28 -10.57 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 73.47 -10.40 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 65.04 -10.18 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 57.07 -9.89 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 49.60 -9.54 31 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 42.71 -9.10 31 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 35.32 -9.70 30 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 30.21 -7.41 31 0 217 0
26FEB26 500.00 C 0.00 0.00 0.00 25.39 -7.03 31 0 328 0
26FEB26 510.00 C 21.31 21.45 21.25 20.93 -6.74 31 22 53 +22
26FEB26 520.00 C 0.00 0.00 0.00 17.74 -5.69 32 0 85 0
26FEB26 530.00 C 15.19 15.19 15.19 14.53 -5.57 32 1 53 -1
26FEB26 540.00 C 14.80 14.80 12.50 11.66 -5.03 32 25 297 +25
26FEB26 550.00 C 17.11 17.11 10.39 9.27 -4.40 32 4 53 +1
26FEB26 560.00 C 10.10 10.10 10.10 7.30 -3.80 32 10 121 0
26FEB26 570.00 C 0.00 0.00 0.00 5.70 -3.24 32 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 4.41 -2.74 32 0 71 0
26FEB26 590.00 C 0.00 0.00 0.00 3.38 -2.29 32 0 82 0
26FEB26 600.00 C 0.00 0.00 0.00 2.57 -1.90 32 0 395 0
26FEB26 610.00 C 0.00 0.00 0.00 1.88 -1.61 31 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 1.41 -1.22 31 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 1.04 -0.99 31 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 0.77 -0.78 31 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.56 -0.62 31 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 0.41 -0.48 31 0 260 0
30MAR26 182.50 C 0.00 0.00 0.00 316.74 -10.78 56 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 314.26 -10.78 55 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 311.78 -10.78 55 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 309.30 -10.78 55 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 306.82 -10.78 54 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 304.34 -10.78 54 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 301.85 -10.79 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 299.37 -10.79 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 294.41 -10.79 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 289.45 -10.79 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 284.49 -10.80 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 279.53 -10.80 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 274.57 -10.80 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 269.61 -10.80 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 264.65 -10.80 34 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 259.69 -10.80 37 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 254.73 -10.80 38 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 249.77 -10.81 38 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 244.81 -10.81 37 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 239.85 -10.81 37 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 234.89 -10.81 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 229.93 -10.81 35 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 224.97 -10.82 35 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 220.01 -10.82 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 215.05 -10.82 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 210.09 -10.83 32 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 205.14 -10.82 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 200.18 -10.83 33 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 190.28 -10.83 33 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 180.40 -10.82 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 170.55 -10.81 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 160.73 -10.80 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 150.98 -10.77 33 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 141.31 -10.73 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 131.75 -10.68 33 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 122.34 -10.59 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 113.11 -10.49 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 104.11 -10.34 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 95.37 -10.16 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 85.26 -11.63 30 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 78.86 -9.69 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 71.17 -9.39 33 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 63.89 -9.05 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 57.06 -10.64 33 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 50.04 -7.80 33 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 44.79 -7.82 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 38.49 -8.24 33 0 1,062 0
30MAR26 500.00 C 34.76 34.76 33.50 34.19 -5.88 33 79 651 +69
30MAR26 510.00 C 30.52 30.79 29.00 29.11 -6.87 33 33 244 +17
30MAR26 520.00 C 0.00 0.00 0.00 25.48 -6.44 33 0 161 0
30MAR26 530.00 C 0.00 0.00 0.00 22.89 -5.35 34 0 82 0
30MAR26 540.00 C 20.48 20.48 19.80 19.72 -5.08 34 4 30 +2
30MAR26 550.00 C 23.08 23.08 18.59 16.82 -4.60 34 3 1,093 +1
30MAR26 560.00 C 0.00 0.00 0.00 14.28 -4.15 34 0 253 0
30MAR26 570.00 C 0.00 0.00 0.00 12.07 -3.71 34 0 1,519 0
30MAR26 580.00 C 0.00 0.00 0.00 10.16 -3.30 34 0 15 0
30MAR26 590.00 C 15.00 15.00 15.00 8.51 -2.93 34 1 82 0
30MAR26 600.00 C 0.00 0.00 0.00 7.10 -2.58 34 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 5.90 -2.26 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 4.75 -2.10 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 3.91 -1.66 33 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 3.22 -1.43 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 2.64 -1.22 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.15 -1.05 33 0 0 0
30MAR26 670.00 C 2.70 2.70 2.70 1.75 -0.90 33 5 8 +5
30MAR26 680.00 C 0.00 0.00 0.00 1.42 -0.76 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.15 -0.64 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.93 -0.54 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.75 -0.45 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.60 -0.38 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.48 -0.31 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.38 -0.26 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.30 -0.22 33 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.24 -0.18 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.19 -0.15 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.15 -0.12 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.12 -0.10 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.09 -0.09 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 265 0
30MAR26 900.00 C 0.67 0.67 0.66 0.01 0.00 34 30 1,060 +15
29JUN26 250.00 C 0.00 0.00 0.00 250.24 -10.81 31 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 245.29 -10.81 31 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 240.35 -10.80 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 235.40 -10.81 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 230.46 -10.81 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 225.52 -10.80 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 220.58 -10.81 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 215.65 -10.80 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 210.72 -10.80 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 205.80 -10.80 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 200.90 -10.78 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 191.11 -10.76 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 181.39 -10.74 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 171.78 -10.67 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 162.25 -10.61 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 152.87 -12.45 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 143.69 -8.62 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 134.64 -10.31 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 125.93 -10.04 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 117.38 -9.93 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 111.50 -7.32 36 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 101.27 -7.10 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 93.74 -9.17 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 86.47 -8.85 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 79.66 -8.45 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 73.07 -8.23 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 67.05 -7.71 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 61.13 -5.53 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 55.91 -8.02 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 50.52 -7.06 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 46.01 -6.60 33 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 41.90 -5.44 33 0 78 0
29JUN26 520.00 C 38.68 38.68 38.68 38.00 -5.25 33 6 48 +6
29JUN26 530.00 C 0.00 0.00 0.00 34.36 -5.83 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 31.38 -5.38 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 28.52 -4.53 34 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 25.55 -4.37 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 22.83 -4.12 33 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 20.52 -3.54 33 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 18.22 -3.53 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 16.28 -3.16 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 14.54 -2.78 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 12.81 -2.77 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 11.44 -1.99 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 10.17 -1.75 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 8.64 -2.05 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 7.69 -1.76 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 6.82 -1.51 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.95 -1.51 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.26 -1.33 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.66 -1.08 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.07 -1.08 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.54 -1.01 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.15 -0.81 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.76 -0.74 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.37 -0.74 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.10 -0.62 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.85 -0.50 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.60 -0.50 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.38 -0.47 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.22 -0.38 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.07 -0.32 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.92 -0.32 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.79 -0.29 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.70 -0.23 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.61 -0.20 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.52 -0.20 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.45 -0.18 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.40 -0.14 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.35 -0.12 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.30 -0.11 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 182.84 -10.45 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 173.71 -10.34 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 164.83 -10.18 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 156.10 -10.04 33 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 147.68 -9.83 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 139.42 -9.70 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 131.55 -9.39 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 123.73 -9.35 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 116.50 -8.84 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 109.28 -8.83 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 102.53 -8.36 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 96.00 -8.19 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 89.64 -8.26 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 83.84 -7.47 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 78.04 -7.47 33 0 0 0
29SEP26 470.00 C 72.00 72.00 72.00 72.72 -6.03 33 1 81 +1
29SEP26 480.00 C 0.00 0.00 0.00 67.70 -6.67 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 62.43 -6.53 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 58.02 -6.33 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 53.88 -5.20 33 0 8 0
29SEP26 520.00 C 0.00 0.00 0.00 50.15 -4.85 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 46.66 -4.59 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 43.75 -4.30 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 40.41 -4.38 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 37.37 -4.36 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 34.49 -4.24 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 31.61 -4.23 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 28.29 -4.66 33 0 18 0
29SEP26 600.00 C 31.00 31.00 31.00 26.80 -3.42 34 1 50 +1
29SEP26 610.00 C 0.00 0.00 0.00 24.56 -3.41 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 22.32 -3.41 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 20.63 -2.85 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 18.94 -2.67 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 17.25 -2.67 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 15.24 -2.99 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 14.05 -2.01 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 12.85 -1.97 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 11.66 -1.96 33 0 8 0
29SEP26 700.00 C 13.49 13.49 13.49 10.59 -1.83 33 3 26 0
30DEC26 380.00 C 0.00 0.00 0.00 138.09 -9.67 32 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 130.96 -9.40 32 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 123.83 -9.41 32 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 117.16 -8.96 32 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 110.70 -8.89 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 104.25 -8.89 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 98.47 -8.25 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 92.74 -8.26 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 87.02 -8.26 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 82.00 -7.57 32 0 15 0
30DEC26 480.00 C 83.00 83.00 76.02 77.08 -7.53 32 2 26 +1
30DEC26 490.00 C 0.00 0.00 0.00 72.12 -7.54 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 67.60 -7.10 32 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 63.18 -6.12 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 59.55 -6.87 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 56.56 -5.98 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 52.64 -6.28 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 50.15 -5.38 33 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 46.59 -5.76 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 43.68 -5.42 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 40.84 -5.14 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 38.00 -3.89 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 35.19 -3.95 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 32.99 -3.39 33 0 8 0
TOTAL CALL 2,302 69,136 +171
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 578 0 470 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 571 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 563 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 556 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 549 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 541 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 534 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 527 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 514 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 500 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 487 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 474 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 462 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 450 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 438 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 426 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 415 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 404 0 568 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 393 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 382 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 371 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 361 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 351 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 341 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 331 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 321 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 312 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 302 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 283 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 265 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 248 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 231 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 198 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 182 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 167 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4,291 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,367 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,837 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,087 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,632 0
30DEC25 460.00 P 0.17 0.17 0.17 0.01 0.00 54 1 1,091 -1
30DEC25 470.00 P 0.04 0.19 0.04 0.01 -0.02 40 45 3,121 -15
30DEC25 480.00 P 0.54 0.54 0.30 0.06 -0.13 33 118 1,859 +80
30DEC25 490.00 P 0.72 1.85 0.72 0.89 -0.03 33 361 1,694 -147
30DEC25 500.00 P 1.55 6.50 1.53 4.81 +1.82 34 291 2,930 -75
30DEC25 510.00 P 6.40 12.35 6.40 12.35 +5.38 29 9 1,367 -1
30DEC25 520.00 P 20.80 23.00 20.80 22.87 +9.25 62 81 6,880 -2
30DEC25 530.00 P 32.50 32.50 32.50 32.20 +10.14 0 2 2,150 -2
30DEC25 540.00 P 40.31 43.10 40.31 42.20 +10.64 0 55 965 -441
30DEC25 550.00 P 52.00 52.00 52.00 52.20 +10.70 0 1 1,952 -149
30DEC25 560.00 P 0.00 0.00 0.00 62.20 +10.70 0 0 53 -31
30DEC25 570.00 P 71.50 71.50 71.50 72.20 +10.70 0 50 132 -36
30DEC25 580.00 P 0.00 0.00 0.00 82.20 +10.70 0 0 19 0
30DEC25 590.00 P 0.00 0.00 0.00 92.20 +10.70 0 0 47 0
30DEC25 600.00 P 101.00 102.00 101.00 102.20 +10.70 0 67 46 -50
30DEC25 610.00 P 0.00 0.00 0.00 112.20 +10.70 0 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 122.20 +10.70 0 0 10 0
30DEC25 630.00 P 0.00 0.00 0.00 132.20 +10.70 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 142.20 +10.70 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 152.20 +10.70 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 162.20 +10.70 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 172.20 +10.70 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 182.20 +10.70 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 192.20 +10.70 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 202.20 +10.70 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 212.20 +10.70 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 222.20 +10.70 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 232.20 +10.70 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 242.20 +10.70 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 252.20 +10.70 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 262.20 +10.70 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 272.20 +10.70 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 282.20 +10.70 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 292.20 +10.70 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 302.20 +10.70 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 312.20 +10.70 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 322.20 +10.70 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 332.20 +10.70 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 342.20 +10.70 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 352.20 +10.70 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 362.20 +10.70 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 372.20 +10.70 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 382.20 +10.70 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 392.20 +10.70 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 402.20 +10.70 0 0 0 0
02JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
02JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02JAN26 460.00 P 0.30 0.33 0.30 0.03 -0.03 30 16 16 +16
02JAN26 470.00 P 0.33 0.61 0.33 0.19 -0.06 29 68 69 +66
02JAN26 480.00 P 1.26 1.84 1.26 0.91 +0.05 29 48 70 +41
02JAN26 490.00 P 1.75 4.20 1.75 3.06 +0.78 30 68 69 +6
02JAN26 500.00 P 3.88 8.40 3.88 7.07 +2.21 28 27 155 +12
02JAN26 510.00 P 9.07 10.28 9.07 14.03 +4.87 29 30 47 +15
02JAN26 520.00 P 0.00 0.00 0.00 22.87 +7.38 32 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 32.25 +9.05 29 0 0 0
02JAN26 540.00 P 0.00 0.00 0.00 42.20 +10.14 0 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 52.20 +10.59 0 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 62.20 +10.70 0 0 0 0
02JAN26 570.00 P 0.00 0.00 0.00 72.20 +10.70 0 0 0 0
02JAN26 580.00 P 0.00 0.00 0.00 82.20 +10.70 0 0 0 0
02JAN26 590.00 P 0.00 0.00 0.00 92.20 +10.70 0 0 0 0
02JAN26 600.00 P 0.00 0.00 0.00 102.20 +10.70 0 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
09JAN26 430.00 P 0.56 0.56 0.56 0.04 - 32 15 15 -
09JAN26 440.00 P 0.62 0.62 0.62 0.12 - 32 15 15 -
09JAN26 450.00 P 0.00 0.00 0.00 0.35 - 32 0 0 -
09JAN26 460.00 P 1.39 1.60 1.34 0.92 - 32 61 61 -
09JAN26 470.00 P 1.82 2.70 1.82 2.11 - 32 20 18 -
09JAN26 480.00 P 5.00 5.00 4.00 4.23 - 32 26 26 -
09JAN26 490.00 P 7.90 7.90 6.88 7.31 - 31 4 4 -
09JAN26 500.00 P 10.85 12.00 10.85 12.00 - 32 62 62 -
09JAN26 510.00 P 13.72 13.72 13.72 17.94 - 31 2 2 -
09JAN26 520.00 P 24.00 24.00 24.00 25.40 - 32 1 1 -
09JAN26 530.00 P 33.00 33.00 33.00 33.77 - 32 1 1 -
09JAN26 540.00 P 0.00 0.00 0.00 42.84 - 32 0 0 -
09JAN26 550.00 P 0.00 0.00 0.00 52.38 - 32 0 0 -
09JAN26 560.00 P 0.00 0.00 0.00 62.22 - 32 0 0 -
09JAN26 570.00 P 0.00 0.00 0.00 72.20 - 0 0 0 -
09JAN26 580.00 P 0.00 0.00 0.00 82.20 - 0 0 0 -
09JAN26 590.00 P 0.00 0.00 0.00 92.20 - 0 0 0 -
09JAN26 600.00 P 0.00 0.00 0.00 102.20 - 0 0 0 -
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 5 0
29JAN26 380.00 P 0.50 0.50 0.50 0.02 0.00 32 40 153 +40
29JAN26 390.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 168 0
29JAN26 400.00 P 0.00 0.00 0.00 0.11 0.00 31 0 495 0
29JAN26 410.00 P 1.00 1.00 0.87 0.25 +0.01 31 22 241 +19
29JAN26 420.00 P 1.30 1.39 1.10 0.51 +0.03 31 96 124 -9
29JAN26 430.00 P 1.70 1.70 1.64 0.97 +0.10 31 39 121 +8
29JAN26 440.00 P 2.35 2.45 2.33 1.76 +0.22 31 124 367 +109
29JAN26 450.00 P 2.93 3.60 2.93 2.97 +0.45 31 88 785 -9
29JAN26 460.00 P 4.50 5.38 4.50 4.71 +0.75 32 141 593 +141
29JAN26 470.00 P 5.49 7.60 5.49 7.09 +1.20 32 44 761 +44
29JAN26 480.00 P 10.90 10.90 9.64 10.11 +1.51 31 80 963 +58
29JAN26 490.00 P 11.69 15.26 11.69 13.86 +1.96 31 73 653 -10
29JAN26 500.00 P 15.49 20.36 15.49 18.85 +3.64 31 48 1,315 -29
29JAN26 510.00 P 24.05 25.25 24.05 24.40 +3.46 31 81 2,074 +81
29JAN26 520.00 P 31.96 31.96 31.96 31.13 +4.26 31 1 1,656 +1
29JAN26 530.00 P 0.00 0.00 0.00 38.40 +5.98 31 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 46.32 +6.88 31 0 260 0
29JAN26 550.00 P 56.00 56.00 56.00 56.00 +7.47 35 1 292 +1
29JAN26 560.00 P 0.00 0.00 0.00 63.71 +6.73 31 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 72.98 +7.08 31 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 82.53 +9.53 31 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 92.29 +9.98 31 0 17 0
29JAN26 600.00 P 101.00 101.50 101.00 102.20 +10.33 0 100 171 +100
29JAN26 610.00 P 0.00 0.00 0.00 112.20 +10.59 0 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 122.20 +7.35 0 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 132.20 +10.70 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 142.20 +10.70 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 152.20 +10.70 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 162.20 +10.70 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 172.20 +10.70 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 182.20 +10.70 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 192.20 +10.70 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 202.20 +10.70 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 212.20 +10.70 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 222.20 +10.70 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 232.20 +10.70 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 242.20 +10.70 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 252.20 +10.70 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 262.20 +10.70 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 272.20 +10.70 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 282.20 +10.70 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 292.20 +10.70 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 302.20 +10.70 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 312.20 +10.70 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 322.20 +10.70 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 332.20 +10.70 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 342.20 +10.70 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 352.20 +10.70 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 362.20 +10.70 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 372.20 +10.70 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 382.20 +10.70 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 392.20 +10.70 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 402.20 +10.70 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.56 +0.06 31 0 8 0
26FEB26 400.00 P 2.01 2.01 2.01 0.95 +0.12 31 1 108 +1
26FEB26 410.00 P 0.00 0.00 0.00 1.57 +0.26 32 0 81 0
26FEB26 420.00 P 3.25 3.25 3.25 2.42 +0.35 32 12 125 +12
26FEB26 430.00 P 0.00 0.00 0.00 3.60 +0.51 32 0 91 0
26FEB26 440.00 P 5.47 5.80 5.47 5.17 +0.72 32 6 131 +6
26FEB26 450.00 P 7.46 7.95 7.46 7.19 +0.98 32 102 234 +55
26FEB26 460.00 P 9.89 10.45 9.60 9.76 +1.35 32 85 144 +54
26FEB26 470.00 P 13.10 13.48 12.50 12.50 +1.49 31 27 328 +27
26FEB26 480.00 P 14.40 17.05 14.40 16.12 +2.46 31 7 439 +7
26FEB26 490.00 P 18.50 20.43 18.50 20.12 +2.40 31 11 240 +11
26FEB26 500.00 P 0.00 0.00 0.00 25.83 +3.75 32 0 374 0
26FEB26 510.00 P 31.18 31.18 31.18 31.73 +4.38 32 6 60 0
26FEB26 520.00 P 0.00 0.00 0.00 37.78 +4.64 32 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 45.37 +5.86 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 51.26 +4.75 31 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 58.99 +5.21 31 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 67.20 +7.36 31 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 75.72 +7.93 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 84.54 +8.43 31 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 93.71 +8.89 31 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 103.07 +9.34 31 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 112.63 +9.68 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 122.37 +7.52 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 132.22 +10.29 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 142.20 +10.53 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 152.20 +10.67 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 162.20 +10.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 61 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 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 0.90 0.90 0.86 0.02 0.00 33 20 466 +20
30MAR26 310.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 238 0
30MAR26 330.00 P 1.36 1.36 1.36 0.14 +0.02 33 10 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 1,398 0
30MAR26 350.00 P 1.87 1.87 1.87 0.42 +0.08 33 100 984 +100
30MAR26 360.00 P 0.00 0.00 0.00 0.70 +0.16 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.04 +0.19 33 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 1.53 +0.24 33 0 151 0
30MAR26 390.00 P 0.00 0.00 0.00 2.24 +0.37 33 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 3.29 +0.67 34 0 550 0
30MAR26 410.00 P 0.00 0.00 0.00 4.51 +0.86 34 0 325 0
30MAR26 420.00 P 6.72 6.75 6.71 6.00 +0.89 34 34 289 +34
30MAR26 430.00 P 8.50 8.50 8.50 7.98 +1.27 34 1 369 +1
30MAR26 440.00 P 0.00 0.00 0.00 10.32 +1.61 34 0 307 0
30MAR26 450.00 P 13.00 13.00 13.00 12.97 +1.81 34 1 235 0
30MAR26 460.00 P 15.00 16.00 15.00 16.05 +2.14 34 11 176 +11
30MAR26 470.00 P 16.55 19.87 16.55 19.52 +2.45 34 16 4,476 0
30MAR26 480.00 P 22.87 23.70 22.87 23.65 +3.11 34 3 4,686 +1
30MAR26 490.00 P 0.00 0.00 0.00 28.14 +3.51 34 0 1,140 0
30MAR26 500.00 P 33.97 33.99 33.40 33.28 +4.78 34 69 1,264 +39
30MAR26 510.00 P 38.30 38.30 38.30 39.08 +4.76 34 10 153 +10
30MAR26 520.00 P 0.00 0.00 0.00 45.46 +5.34 34 0 197 0
30MAR26 530.00 P 0.00 0.00 0.00 51.70 +5.25 34 0 77 0
30MAR26 540.00 P 0.00 0.00 0.00 59.55 +6.28 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 64.94 +7.45 33 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 72.63 +8.53 33 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 78.77 +7.20 31 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 88.77 +5.48 33 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 97.19 +9.76 33 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 106.01 +9.87 33 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 114.92 +8.90 33 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 124.15 +9.26 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 133.46 +10.91 33 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 142.99 +9.78 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 152.61 +10.02 33 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 162.38 +10.21 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 172.24 +10.41 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 182.20 +10.57 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 192.20 +10.69 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 202.20 +10.70 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 212.20 +10.70 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 222.20 +10.70 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 232.20 +10.70 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 242.20 +10.70 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 252.20 +10.70 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 262.20 +10.70 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 272.20 +10.70 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 282.20 +10.70 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 292.20 +10.70 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 302.20 +10.70 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 312.20 +10.70 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 322.20 +10.70 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 332.20 +10.70 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 342.20 +10.70 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 352.20 +10.70 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 362.20 +10.70 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 372.20 +10.70 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 382.20 +10.70 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 392.20 +10.70 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 402.20 +10.70 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 686 0
29JUN26 255.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.25 +0.06 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.31 +0.07 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.39 +0.09 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.48 +0.11 33 0 222 0
29JUN26 310.00 P 2.45 2.45 2.45 0.72 +0.15 33 10 46 +10
29JUN26 320.00 P 0.00 0.00 0.00 1.04 +0.19 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.50 +0.31 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.06 +0.38 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.78 +0.47 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.84 +0.71 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.78 +0.72 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 6.22 +1.04 33 0 552 0
29JUN26 390.00 P 8.91 8.91 8.91 8.00 +1.17 33 13 467 0
29JUN26 400.00 P 8.92 10.65 8.92 10.03 +1.76 33 14 223 +14
29JUN26 410.00 P 0.00 0.00 0.00 12.24 +2.01 33 0 43 0
29JUN26 420.00 P 14.78 14.78 14.78 14.35 +1.89 33 12 33 +12
29JUN26 430.00 P 0.00 0.00 0.00 17.47 +1.99 33 0 49 0
29JUN26 440.00 P 0.00 0.00 0.00 20.55 +2.13 33 0 3,477 0
29JUN26 450.00 P 23.60 23.60 23.60 23.83 +2.36 33 6 1,181 +6
29JUN26 460.00 P 24.70 24.70 24.70 27.70 +3.00 33 6 1,536 +5
29JUN26 470.00 P 0.00 0.00 0.00 31.71 +3.17 33 0 313 0
29JUN26 480.00 P 36.88 36.88 36.88 36.22 +3.02 32 9 3,891 0
29JUN26 490.00 P 41.77 41.77 41.77 41.28 +3.94 33 1 626 +1
29JUN26 500.00 P 0.00 0.00 0.00 46.82 +4.63 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 52.71 +5.53 33 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 59.06 +5.56 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 65.68 +5.06 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 71.51 +4.29 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 78.57 +6.81 33 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 85.66 +6.81 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 93.03 +7.16 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 100.75 +7.61 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 108.50 +4.64 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 116.61 +8.04 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 124.89 +8.37 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 133.21 +8.43 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 141.85 +8.78 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 150.59 +9.03 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 159.36 +9.08 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 168.38 +9.36 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 177.48 +9.58 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 186.59 +9.61 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 195.88 +9.80 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 205.24 +10.01 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 214.61 +10.04 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 224.07 +10.14 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 233.62 +10.30 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 243.19 +10.35 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 252.80 +10.38 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 262.53 +10.48 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 272.33 +10.57 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 282.20 +10.61 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 292.20 +10.70 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 302.20 +10.70 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 312.20 +10.70 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 322.20 +10.70 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 332.20 +10.70 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 342.20 +10.70 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 352.20 +10.70 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 362.20 +10.70 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 372.20 +10.70 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 382.20 +10.70 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 392.20 +10.70 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 402.20 +10.70 0 0 0 0
29SEP26 320.00 P 5.50 5.50 5.10 3.00 +0.59 33 13 441 +9
29SEP26 330.00 P 0.00 0.00 0.00 3.74 +0.59 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.80 +0.75 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 6.00 +0.89 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.48 +1.08 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 9.10 +1.23 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 11.08 +1.23 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 13.51 +1.97 33 0 30 0
29SEP26 400.00 P 16.88 16.88 16.88 16.18 +2.53 33 13 189 0
29SEP26 410.00 P 0.00 0.00 0.00 18.87 +2.64 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 22.06 +2.66 33 0 56 0
29SEP26 430.00 P 25.42 25.56 25.42 25.23 +2.59 33 34 84 0
29SEP26 440.00 P 28.83 28.83 28.83 28.35 +2.39 33 17 1,353 +17
29SEP26 450.00 P 32.49 32.50 32.41 32.44 +4.52 33 34 93 +8
29SEP26 460.00 P 36.41 36.41 36.41 36.35 +3.68 33 17 77 0
29SEP26 470.00 P 40.63 40.63 40.63 40.79 +3.79 33 17 161 0
29SEP26 480.00 P 45.20 45.20 45.20 45.47 +4.16 33 17 500 0
29SEP26 490.00 P 0.00 0.00 0.00 50.64 +4.24 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 55.65 +4.15 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 61.99 +4.92 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 68.15 +5.28 33 0 45 0
29SEP26 530.00 P 0.00 0.00 0.00 74.63 +5.58 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 80.34 +4.47 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 86.77 +4.91 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 93.79 +5.22 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 100.95 +6.97 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 108.17 +7.05 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 115.70 +7.39 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 123.51 +7.80 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 131.35 +7.86 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 139.28 +4.02 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 147.62 +8.42 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 156.00 +8.57 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 164.43 +8.65 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 173.01 +8.83 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 181.83 +9.18 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 190.68 +9.25 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 199.57 +9.32 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 208.59 +9.48 33 0 0 0
30DEC26 380.00 P 15.00 16.50 15.00 15.35 +1.69 33 10 47 +10
30DEC26 390.00 P 18.80 18.80 18.80 18.02 +2.01 33 1 1 +1
30DEC26 400.00 P 0.00 0.00 0.00 20.73 +1.59 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 23.92 +2.66 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 27.32 +2.84 33 0 46 0
30DEC26 430.00 P 30.00 30.00 30.00 30.77 +2.35 33 12 12 +10
30DEC26 440.00 P 0.00 0.00 0.00 34.51 +2.41 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 38.25 +2.65 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 42.75 +3.09 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 47.33 +4.14 33 0 130 0
30DEC26 480.00 P 51.00 51.00 51.00 52.06 +3.80 33 1 14 +1
30DEC26 490.00 P 0.00 0.00 0.00 56.84 +3.65 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 62.35 +4.65 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 68.51 +4.28 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 74.28 +5.46 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 80.99 +6.09 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 87.17 +5.94 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 93.05 +4.78 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 101.51 +6.39 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 106.36 +5.93 32 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 113.56 +6.17 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 120.82 +6.25 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 128.20 +6.40 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 136.03 +6.92 32 0 0 0
TOTAL PUT 3,312 144,655 +324
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$ 5.10
30DEC25 3.60 C 0.00 0.00 0.00 1.52 +0.02 408 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 +0.02 381 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 +0.02 354 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.22 +0.02 329 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 +0.01 303 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 +0.02 278 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.81 +0.01 196 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.42 +0.03 131 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 +0.03 106 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.23 +0.04 95 0 14 0
30DEC25 5.00 C 0.08 0.08 0.08 0.17 +0.07 106 70 270 -16
30DEC25 5.25 C 0.00 0.00 0.00 0.06 +0.05 111 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 144 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 183 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 219 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 252 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 283 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 313 0 142 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 341 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 367 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 440 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.02 +0.02 43 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 +0.02 38 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 +0.03 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
29JAN26 5.00 C 0.14 0.14 0.14 0.17 0.00 17 10 243 0
29JAN26 5.25 C 0.03 0.04 0.03 0.06 +0.01 19 45 334 +25
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 17 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.54 +0.01 20 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.43 -0.01 13 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.35 -0.01 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 0.00 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 0.00 17 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 0.00 17 0 414 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.56 +0.04 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 +0.04 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 +0.02 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 +0.03 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 +0.06 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 +0.04 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 +0.04 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 -0.01 14 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 +0.01 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 +0.01 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 0.00 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 0.00 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 0.00 18 0 1,311 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 -0.01 16 0 1,187 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 0.00 17 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 +0.01 20 0 30 0
29JUN26 4.70 C 0.54 0.54 0.54 0.56 +0.01 20 30 147 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.48 0.00 19 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 +0.01 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.01 18 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 0.00 19 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 546 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 0.00 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 0.00 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 0.00 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 0.00 19 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.09 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.03 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 0.00 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 20 0 268 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 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 155 17,242 +39
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 359 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 264 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 242 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 219 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 197 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 +0.01 107 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 +0.03 108 0 882 0
30DEC25 5.00 P 0.01 0.01 0.01 0.07 +0.06 107 20 717 0
30DEC25 5.25 P 0.00 0.00 0.00 0.20 +0.03 101 0 1,192 -142
30DEC25 5.50 P 0.00 0.00 0.00 0.40 -0.02 0 0 184 0
30DEC25 5.75 P 0.00 0.00 0.00 0.65 -0.02 0 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.92 0.00 214 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.17 0.00 253 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.43 +0.01 316 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.66 -0.03 286 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 230 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 298 0
29JAN26 5.00 P 0.07 0.07 0.07 0.07 +0.01 20 20 274 +20
29JAN26 5.25 P 0.00 0.00 0.00 0.20 0.00 19 0 573 0
29JAN26 5.50 P 0.00 0.00 0.00 0.41 -0.02 21 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.92 0.00 41 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.17 0.00 49 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.43 +0.01 60 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 -0.03 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 17 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 +0.01 18 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 0.00 18 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.22 -0.01 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 -0.01 19 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 0.00 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 0.00 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.43 +0.01 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 -0.02 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 0.00 52 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.17 0.00 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 17 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 17 0 860 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.25 -0.03 17 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 -0.01 19 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 0.00 22 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 0.00 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 +0.01 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 -0.02 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 0.00 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 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 0.09 -0.01 18 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.01 18 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.01 18 0 12 0
29JUN26 5.00 P 0.25 0.25 0.25 0.23 -0.02 17 55 130 +55
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.02 17 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.01 19 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 +0.01 19 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.01 20 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.01 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.02 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.01 26 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 0.00 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 0.00 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP26 4.90 P 0.27 0.27 0.27 0.26 0.00 19 20 55 +20
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.01 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.02 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 0.00 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.01 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 0.00 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 0.00 22 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 0.00 22 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 +0.02 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 0.00 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 0.00 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.01 31 0 0 0
TOTAL PUT 115 15,640 -47
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$ 10.10
30DEC25 5.00 C 0.00 0.00 0.00 5.12 -0.10 664 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.87 +0.01 622 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.39 +0.03 615 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.10 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.61 0.00 392 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.42 +0.05 521 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.86 -0.04 304 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.64 +0.03 359 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.37 +0.01 283 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.16 +0.05 324 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.61 0.00 173 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.87 +0.01 115 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.62 0.00 87 0 36 0
30DEC25 9.75 C 0.24 0.24 0.24 0.35 -0.04 0 2 263 -2
30DEC25 10.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 309 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 695 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,262 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 203 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 233 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 262 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 289 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 315 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 339 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 363 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 385 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.13 -0.06 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.87 -0.03 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.64 +0.01 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.38 -0.01 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.16 +0.03 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.42 -0.02 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.14 -0.03 25 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 0.95 0.00 31 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 15 0
29JAN26 9.75 C 0.49 0.49 0.49 0.54 -0.03 27 2 417 +2
29JAN26 10.00 C 0.37 0.37 0.36 0.38 -0.04 26 18 478 +8
29JAN26 10.50 C 0.18 0.18 0.18 0.18 -0.02 27 2 395 0
29JAN26 11.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 389 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 29 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.42 +0.01 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.16 +0.03 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.69 0.00 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.42 -0.02 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.20 -0.04 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.66 -0.02 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 17 0
26FEB26 11.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 102 0
26FEB26 11.50 C 0.00 0.00 0.00 0.09 0.00 28 0 154 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.14 -0.08 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.89 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.40 -0.01 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.15 -0.01 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.90 -0.01 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.42 0.00 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.16 -0.03 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.91 -0.09 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.42 -0.01 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.20 +0.04 31 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.92 -0.01 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.79 0.00 34 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.50 -0.08 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.28 -0.06 25 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 1.13 +0.01 28 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 0.96 +0.01 28 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
30MAR26 10.00 C 0.65 0.65 0.65 0.67 -0.02 28 30 48 +27
30MAR26 10.50 C 0.00 0.00 0.00 0.44 -0.03 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.11 0.00 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.95 -0.02 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.72 0.00 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.48 -0.04 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.23 -0.01 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.00 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.76 -0.06 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.51 -0.07 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.32 +0.02 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.10 -0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.90 -0.04 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.70 +0.01 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.51 -0.01 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.19 -0.02 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.05 -0.03 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.93 -0.01 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.70 -0.01 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.53 -0.01 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 0.00 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 0.00 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.23 -0.08 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.02 -0.02 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.56 -0.11 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 -0.08 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.00 -0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.03 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.60 -0.04 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 -0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.18 -0.04 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.08 -0.01 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.85 -0.02 29 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.01 29 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.03 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 0.00 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 0.00 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.65 -0.02 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.46 -0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.27 -0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.04 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.06 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 -0.07 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 -0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 -0.01 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 -0.01 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
30DEC26 10.50 C 0.94 0.94 0.94 1.01 -0.05 29 1 1 +1
30DEC26 11.00 C 0.82 0.82 0.82 0.84 -0.04 29 3 3 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 -0.06 29 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 -0.02 29 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.03 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
TOTAL CALL 58 9,566 +36
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 605 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 568 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 396 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 336 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 281 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 227 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 201 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 175 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 208 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 357 0
30DEC25 10.00 P 0.07 0.08 0.07 0.04 -0.03 38 22 447 -22
30DEC25 10.50 P 0.45 0.45 0.45 0.41 +0.01 53 5 223 -19
30DEC25 11.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 200 -716
30DEC25 11.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.45 -0.03 350 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.42 -0.07 405 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.98 0.00 546 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.40 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 98 0
29JAN26 9.50 P 0.12 0.12 0.12 0.10 -0.01 28 2 176 +2
29JAN26 9.75 P 0.00 0.00 0.00 0.17 -0.01 28 0 698 0
29JAN26 10.00 P 0.30 0.30 0.30 0.27 0.00 28 9 715 +7
29JAN26 10.50 P 0.59 0.61 0.59 0.56 0.00 28 19 463 -12
29JAN26 11.00 P 0.00 0.00 0.00 0.95 0.00 28 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.41 -0.03 28 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.90 -0.05 0 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.45 -0.03 67 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.42 -0.07 80 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.98 0.00 103 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.42 0.00 90 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 8.75 P 0.06 0.06 0.06 0.05 0.00 28 15 30 +15
26FEB26 9.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 45 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 100 0
26FEB26 9.75 P 0.00 0.00 0.00 0.28 +0.01 28 0 78 0
26FEB26 10.00 P 0.41 0.41 0.41 0.39 0.00 28 4 105 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.66 +0.01 27 0 49 0
26FEB26 11.00 P 0.00 0.00 0.00 1.03 +0.01 28 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.46 +0.02 29 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.97 +0.02 37 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.45 -0.03 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.42 -0.07 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.98 0.00 77 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.42 0.00 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 0.00 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 0.00 29 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 0.00 29 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 0.00 28 0 102 0
30MAR26 9.50 P 0.00 0.00 0.00 0.29 0.00 28 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.39 +0.01 29 0 33 0
30MAR26 10.00 P 0.50 0.50 0.50 0.51 +0.01 29 4 214 +4
30MAR26 10.50 P 0.00 0.00 0.00 0.77 -0.01 28 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.12 0.00 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.50 +0.04 28 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 2.00 +0.02 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.91 -0.01 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.45 -0.03 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.42 -0.07 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.98 0.00 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.42 0.00 58 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 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 0.00 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 0.00 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 0.00 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 0.00 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 +0.01 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29JUN26 10.00 P 0.73 0.73 0.73 0.73 0.00 29 10 10 +10
29JUN26 10.50 P 0.00 0.00 0.00 1.01 +0.01 30 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 0.00 30 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.71 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.12 +0.02 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.56 +0.03 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.01 +0.02 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.47 -0.01 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.94 -0.04 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.42 -0.07 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.98 0.00 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.42 0.00 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 30 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 0.00 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 0.00 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.01 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 +0.02 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.02 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.02 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.31 +0.01 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 0.00 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 2.01 +0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.39 +0.02 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 +0.02 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 -0.02 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.17 +0.04 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.63 +0.05 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 +0.01 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 -0.06 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.99 +0.01 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.47 +0.03 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 0.00 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 0.00 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.15 +0.03 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 +0.04 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.77 +0.05 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.12 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 +0.01 32 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 +0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 0.00 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 -0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 +0.04 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 +0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 +0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.49 -0.06 30 0 0 0
TOTAL PUT 90 8,169 -727
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$ 1.32
30DEC25 0.45 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.32 -0.04 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.22 -0.04 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.17 -0.05 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 -0.04 181 0 7 0
30DEC25 1.25 C 0.11 0.11 0.11 0.08 -0.04 127 10 64 -10
30DEC25 1.30 C 0.00 0.00 0.00 0.05 -0.02 143 0 30 0
30DEC25 1.35 C 0.00 0.00 0.00 0.02 -0.02 117 0 31 0
30DEC25 1.40 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 0.00 174 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 214 0 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 250 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 316 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 374 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 401 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 427 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 452 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 475 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 498 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 542 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 582 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 620 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.33 -0.03 66 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.28 -0.04 56 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.11 -0.03 44 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.08 -0.03 44 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.06 -0.02 46 0 66 0
29JAN26 1.40 C 0.00 0.00 0.00 0.04 -0.01 45 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.02 -0.02 40 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 61 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.38 -0.04 51 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.10 -0.03 41 0 60 0
26FEB26 1.35 C 0.00 0.00 0.00 0.08 -0.02 42 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.06 -0.02 42 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.04 -0.02 39 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 -0.02 39 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.68 -0.04 78 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.63 -0.04 70 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.58 -0.04 62 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.19 -0.02 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.15 -0.03 41 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 -0.02 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.07 -0.02 43 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 -0.02 41 0 14 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 -0.02 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.02 35 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.78 -0.04 55 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.73 -0.04 45 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.59 -0.04 51 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 -0.03 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.26 -0.03 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 -0.02 42 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 -0.03 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 -0.02 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 -0.02 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 -0.01 43 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 -0.02 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.50 -0.04 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.02 43 0 50 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.09 -0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 -0.01 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.05 -0.01 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.02 41 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 -0.02 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 -0.01 42 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 -0.01 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
TOTAL CALL 10 2,595 -10
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.001,247 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.001,136 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.001,037 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 945 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 859 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 780 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 706 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 638 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 573 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 513 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 454 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 396 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 289 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 235 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 182 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 127 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.02 +0.01 105 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.04 +0.02 78 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.08 +0.03 0 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.13 +0.03 0 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.18 +0.04 0 0 0 -150
30DEC25 1.55 P 0.00 0.00 0.00 0.23 +0.04 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.28 +0.04 0 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.33 +0.04 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 +0.04 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 82 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 61 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 39 0 32 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 +0.01 39 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.07 +0.01 35 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.11 +0.02 40 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.28 +0.03 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.33 +0.04 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.38 +0.04 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 +0.01 39 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 +0.01 36 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 +0.02 40 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 120 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 90 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 +0.01 39 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 +0.01 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 +0.02 41 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 +0.03 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 40 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 +0.01 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.34 +0.03 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.38 +0.03 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.51 +0.03 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.12 0.00 39 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 +0.01 39 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.58 +0.02 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.63 +0.03 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.72 +0.03 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.90 +0.03 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 +0.02 37 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 0.00 40 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 +0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.25 +0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
TOTAL PUT 0 1,531 -150
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$ 3.00
30DEC25 1.70 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.26 0.00 573 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.21 0.00 547 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.16 0.00 521 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.11 0.00 497 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.91 0.00 402 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.81 0.00 358 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.71 0.00 315 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.51 0.00 232 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.40 -0.01 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.30 -0.01 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.20 -0.02 0 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.10 -0.02 0 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 93 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 206 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 138 0 103 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 168 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 197 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 224 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 249 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 273 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 296 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.91 0.00 62 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.81 -0.01 55 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.15 -0.01 24 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 109 0
29JAN26 3.10 C 0.05 0.05 0.05 0.05 -0.01 24 20 76 0
29JAN26 3.20 C 0.00 0.00 0.00 0.03 -0.01 27 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.02 0.00 29 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.25 0.00 24 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.18 0.00 24 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.08 -0.01 24 0 100 0
26FEB26 3.20 C 0.04 0.04 0.04 0.06 0.00 26 55 141 +55
26FEB26 3.30 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.01 -0.01 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.82 0.00 30 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.62 -0.01 20 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.53 0.00 25 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.43 -0.01 20 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.34 -0.02 20 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.27 -0.01 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.20 -0.02 22 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.12 -0.01 25 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 0.00 26 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 -0.01 14 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.55 -0.01 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.39 -0.01 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 -0.01 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 -0.01 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.01 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 -0.02 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 0.00 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 -0.01 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 0.00 26 0 2 0
29SEP26 3.50 C 0.10 0.10 0.10 0.11 0.00 27 1 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 0.00 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 0.00 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 76 3,535 +55
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 604 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 550 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 499 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 404 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 360 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 317 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 274 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 233 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 193 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 112 0 117 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30DEC25 3.00 P 0.03 0.04 0.02 0.02 -0.02 32 14 278 -2
30DEC25 3.10 P 0.00 0.00 0.00 0.10 -0.01 0 0 98 -53
30DEC25 3.20 P 0.00 0.00 0.00 0.20 0.00 0 0 32 0
30DEC25 3.30 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.91 0.00 298 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 536 0
29JAN26 2.90 P 0.04 0.04 0.04 0.04 -0.01 24 4 120 +2
29JAN26 3.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 63 0
29JAN26 3.10 P 0.00 0.00 0.00 0.15 0.00 27 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.23 0.00 29 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.32 +0.01 32 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.61 0.00 44 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.71 0.00 49 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.81 +0.01 53 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.91 0.00 58 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.01 0.00 62 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.11 0.00 67 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 45 0
26FEB26 2.80 P 0.04 0.04 0.03 0.03 -0.01 22 56 332 +54
26FEB26 2.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 38 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 0.00 24 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.25 +0.01 27 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.71 0.00 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.81 0.00 41 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.01 0.00 48 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.11 0.00 51 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 -0.01 23 0 61 0
30MAR26 2.80 P 0.05 0.05 0.05 0.05 -0.01 22 1 351 -1
30MAR26 2.90 P 0.09 0.09 0.09 0.08 -0.01 22 12 53 +12
30MAR26 3.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 -0.01 24 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 -0.01 24 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.52 0.00 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.81 0.00 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 0.00 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.02 +0.01 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 +0.01 47 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 36 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 0.08 0.08 0.08 0.10 0.00 25 1 103 +1
29JUN26 2.80 P 0.00 0.00 0.00 0.14 0.00 25 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 0.00 25 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 0.00 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.88 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 0.00 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 +0.01 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 27 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 +0.01 28 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 0.05 -0.01 25 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 0.10 -0.01 25 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 0.00 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 0.00 26 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.01 26 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 +0.01 26 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 0.00 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 +0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 +0.01 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 27 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 0.00 27 0 1 0
30DEC26 2.40 P 0.08 0.08 0.08 0.07 0.00 25 1 0 -1
30DEC26 2.50 P 0.10 0.10 0.10 0.10 0.00 26 1 1 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
TOTAL PUT 90 4,130 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 31.76
30DEC25 8.75 C 0.00 0.00 0.00 23.10 -0.471,235 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.93 -0.391,350 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.51 -0.78 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.26 -0.76 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.10 -0.511,136 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.05 -0.551,384 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.26 -0.79 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.76 -0.57 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.67 -0.161,329 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.76 -0.84 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.26 -0.57 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.12 -0.451,149 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.62 -0.351,106 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.76 -0.85 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.43 -0.40 872 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.10 -0.23 973 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.26 -0.76 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.17 -0.19 942 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.26 -0.57 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.92 -0.41 706 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.49 -0.63 731 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.76 -0.57 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.53 -0.30 697 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.08 -0.33 696 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.59 -0.51 672 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.09 -0.24 644 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.08 -0.27 584 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.05 -0.55 517 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.02 -0.59 454 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.99 -0.59 394 0 21 0
30DEC25 25.00 C 0.00 0.00 0.00 6.86 -0.62 285 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.94 -0.58 284 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.91 -0.58 231 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.88 -0.45 179 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.76 -0.68 0 0 47 0
30DEC25 30.00 C 2.10 2.10 2.10 1.82 -0.53 82 5 65 0
30DEC25 31.00 C 0.00 0.00 0.00 0.85 -0.55 52 0 274 0
30DEC25 32.00 C 0.37 0.37 0.15 0.21 -0.48 47 13 136 +1
30DEC25 33.00 C 0.17 0.29 0.04 0.02 -0.23 46 51 73 -11
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.06 65 0 75 0
30DEC25 35.00 C 0.02 0.02 0.02 0.01 -0.01 88 2 96 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 149 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 167 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 185 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 202 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 234 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 13.81 -0.83 64 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.53 -0.50 120 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.08 -0.63 120 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.59 -0.59 116 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.09 -0.53 111 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.08 -0.31 100 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.05 -0.65 88 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.02 -0.66 77 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.07 -0.53 72 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.06 -0.58 63 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.06 -0.58 55 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.04 -0.63 46 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.20 -0.54 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.36 -0.52 43 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.61 -0.47 42 0 1 0
29JAN26 31.00 C 2.22 2.22 2.22 1.97 -0.36 41 10 22 -10
29JAN26 32.00 C 1.78 1.84 1.78 1.41 -0.38 40 16 43 0
29JAN26 33.00 C 1.17 1.17 1.09 1.03 -0.31 40 3 29 0
29JAN26 34.00 C 0.69 0.69 0.69 0.71 -0.25 40 4 36 0
29JAN26 35.00 C 0.67 0.78 0.64 0.48 -0.19 40 6 37 +1
29JAN26 36.00 C 0.00 0.00 0.00 0.31 -0.14 40 0 18 0
29JAN26 37.00 C 0.00 0.00 0.00 0.19 -0.11 40 0 45 0
29JAN26 38.00 C 0.23 0.23 0.23 0.12 -0.07 40 1 20 +1
29JAN26 39.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.09 -0.53 77 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.08 -0.51 69 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.18 -0.53 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.02 -0.68 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.19 -0.48 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.13 -0.55 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.30 -0.34 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.42 -0.56 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.61 -0.53 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.86 -0.50 43 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.13 -0.53 41 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.55 -0.35 41 0 115 0
26FEB26 32.00 C 2.03 2.03 2.03 2.01 -0.34 40 2 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.61 -0.31 40 0 129 0
26FEB26 34.00 C 1.28 1.28 1.28 1.28 -0.31 41 4 35 +4
26FEB26 35.00 C 0.00 0.00 0.00 0.98 -0.27 40 0 47 0
26FEB26 36.00 C 1.10 1.10 1.10 0.75 -0.22 40 1 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.56 -0.19 40 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.42 -0.15 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.30 -0.13 40 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.22 -0.10 40 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.16 -0.08 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 8 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.10 -0.61 106 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.93 -0.53 129 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.58 -0.71 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.33 -0.69 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.10 -0.62 93 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.05 -0.55 136 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.34 -0.71 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.85 -0.68 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.67 -0.39 132 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.85 -0.75 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.58 -0.66 113 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.12 -0.60 112 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.62 -0.40 108 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.87 -0.74 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.59 -0.39 96 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.10 -0.70 93 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.38 -0.67 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.17 -0.46 91 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.39 -0.63 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.92 -0.65 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.49 -0.63 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.26 -0.54 82 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.53 -0.65 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.08 -0.63 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.59 -0.59 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.30 -0.32 71 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 11.16 -0.57 57 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.18 -0.53 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.36 -0.34 55 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.37 -0.30 50 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.17 -0.54 36 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.61 -0.51 45 0 2 0
30MAR26 27.00 C 6.00 6.00 6.00 5.88 -0.52 46 1 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.13 -0.50 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.45 -0.21 44 0 2 0
30MAR26 30.00 C 3.79 3.79 3.72 3.73 -0.32 42 12 18 -4
30MAR26 31.00 C 0.00 0.00 0.00 3.20 -0.32 42 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 2.70 -0.30 42 0 17 0
30MAR26 33.00 C 0.00 0.00 0.00 2.29 -0.31 42 0 42 0
30MAR26 34.00 C 0.00 0.00 0.00 1.95 -0.26 43 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.62 -0.28 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.34 -0.24 43 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.10 -0.21 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.89 -0.19 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.73 -0.16 43 0 1 0
30MAR26 40.00 C 0.00 0.00 0.00 0.59 -0.14 43 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.47 -0.12 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.38 -0.10 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.13 -0.59 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.05 -0.55 114 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.39 -0.68 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.89 -0.64 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.67 -0.39 109 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.91 -0.69 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.58 -0.66 92 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.12 -0.60 91 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.62 -0.51 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.93 -0.68 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.59 -0.42 77 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.10 -0.70 74 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.45 -0.60 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.21 -0.42 75 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.47 -0.57 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.98 -0.59 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.93 -0.34 76 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.26 -0.64 65 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.87 -0.34 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.36 -0.35 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.83 -0.41 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.37 -0.41 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.43 -0.40 55 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.46 -0.52 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.67 -0.42 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.86 -0.43 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.04 -0.53 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.29 -0.34 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.57 -0.36 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.90 -0.51 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.29 -0.39 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.67 -0.39 46 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.21 -0.40 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.73 -0.42 46 0 5 0
29JUN26 33.00 C 3.66 3.66 3.66 3.31 -0.38 46 1 1 +1
29JUN26 34.00 C 0.00 0.00 0.00 2.92 -0.38 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 2.58 -0.33 46 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 2.27 -0.33 45 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.00 -0.29 45 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 1.76 -0.27 45 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 1.53 -0.26 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.35 -0.23 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.18 -0.18 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.03 -0.16 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.88 -0.17 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 -0.16 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.93 -0.36 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.31 -0.59 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.87 -0.47 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.38 -0.44 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.92 -0.45 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.47 -0.45 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.57 -0.45 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.70 -0.46 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.76 -0.72 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.13 -0.43 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.39 -0.23 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.68 -0.43 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.04 -0.39 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.42 -0.39 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.88 -0.38 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.35 -0.38 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.89 -0.32 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.45 -0.41 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 4.05 -0.37 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.69 -0.36 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.35 -0.35 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.05 -0.31 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.78 -0.31 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.51 -0.30 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.30 -0.25 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.03 -0.31 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.83 -0.24 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.67 -0.20 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.52 -0.20 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.20 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.92 -0.44 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.14 -0.50 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.34 -0.56 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.70 -0.58 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.10 -0.40 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.44 -0.52 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.94 -0.48 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.50 -0.39 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.05 -0.33 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.63 -0.32 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.16 -0.33 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.80 -0.32 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.47 -0.29 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.16 -0.29 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.83 -0.33 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.57 -0.29 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.31 -0.30 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.06 -0.29 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.75 -0.34 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.56 -0.32 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.37 -0.32 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.18 -0.31 45 0 0 0
TOTAL CALL 132 3,251 -17
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 936 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 916 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 897 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 878 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 860 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 843 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 809 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 777 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 746 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 716 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 687 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 659 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 633 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 607 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 583 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 559 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 536 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 513 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 492 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 471 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 431 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 393 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 375 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 357 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 323 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 290 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 258 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 227 0 552 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 197 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 41 0
30DEC25 28.00 P 0.01 0.01 0.01 0.01 0.00 112 1 114 +1
30DEC25 29.00 P 0.01 0.01 0.01 0.01 0.00 85 2 101 -2
30DEC25 30.00 P 0.03 0.03 0.01 0.01 -0.01 57 9 110 -9
30DEC25 31.00 P 0.05 0.05 0.05 0.07 -0.02 48 9 78 -1
30DEC25 32.00 P 0.15 0.40 0.15 0.43 +0.09 44 30 82 +1
30DEC25 33.00 P 0.37 0.55 0.37 1.26 +0.32 47 17 22 0
30DEC25 34.00 P 0.00 0.00 0.00 2.24 +0.46 0 0 2 -1
30DEC25 35.00 P 0.00 0.00 0.00 3.24 +0.50 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.24 +0.51 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.25 +0.43 133 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.24 +0.51 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.24 +0.39 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.24 +0.56 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.24 +0.56 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.24 +0.56 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.24 +0.56 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.30 +0.62 321 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JAN26 25.00 P 0.06 0.06 0.06 0.03 +0.01 41 1 20 -1
29JAN26 26.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 46 0
29JAN26 27.00 P 0.14 0.14 0.14 0.13 +0.02 40 3 100 +1
29JAN26 28.00 P 0.20 0.26 0.20 0.25 +0.05 40 4 126 -1
29JAN26 29.00 P 0.35 0.44 0.32 0.44 +0.07 40 40 187 +10
29JAN26 30.00 P 0.68 0.72 0.55 0.69 +0.08 39 26 37 +5
29JAN26 31.00 P 0.00 0.00 0.00 1.06 +0.12 39 0 56 0
29JAN26 32.00 P 1.35 1.35 1.35 1.57 +0.23 40 4 56 +4
29JAN26 33.00 P 2.18 2.18 2.18 2.13 +0.30 39 1 22 +1
29JAN26 34.00 P 0.00 0.00 0.00 2.94 +0.35 42 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.63 +0.29 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.47 +0.56 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.36 +0.54 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.30 +0.38 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.26 +0.41 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.24 +0.54 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.24 +0.56 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.24 +0.36 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.24 +0.46 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.30 +0.52 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 0.00 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 91 0
26FEB26 27.00 P 0.35 0.35 0.35 0.38 +0.03 40 1 14 -1
26FEB26 28.00 P 0.55 0.55 0.55 0.58 +0.05 40 2 11 +2
26FEB26 29.00 P 0.77 0.77 0.77 0.83 +0.06 40 1 22 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.15 +0.10 39 0 116 0
26FEB26 31.00 P 1.25 1.60 1.25 1.56 +0.15 39 3 132 +2
26FEB26 32.00 P 1.97 2.08 1.97 2.11 +0.25 40 10 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.70 +0.23 40 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.23 +0.14 38 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.16 +0.45 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.96 +0.36 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.68 +0.41 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.66 +0.46 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.41 +0.41 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.34 +0.49 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.29 +0.56 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.26 +0.38 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.24 +0.46 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.30 +0.52 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 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 89 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 59 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 0.02 0.02 0.02 0.01 0.00 52 1 0 -1
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 0.00 41 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 0 24 0
30MAR26 21.00 P 0.10 0.10 0.10 0.05 0.00 42 2 2 +2
30MAR26 22.00 P 0.13 0.13 0.13 0.09 +0.01 42 1 10 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 2 0
30MAR26 24.00 P 0.23 0.23 0.23 0.24 +0.02 42 1 3 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.54 +0.05 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.76 +0.07 42 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 1.00 +0.06 42 0 32 0
30MAR26 29.00 P 0.00 0.00 0.00 1.31 +0.09 41 0 3 0
30MAR26 30.00 P 1.45 1.45 1.45 1.69 +0.12 41 4 22 +4
30MAR26 31.00 P 0.00 0.00 0.00 2.14 +0.18 41 0 2 0
30MAR26 32.00 P 2.52 2.52 2.52 2.69 +0.18 42 3 54 +3
30MAR26 33.00 P 0.00 0.00 0.00 3.23 +0.20 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.90 +0.25 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.44 +0.10 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.46 +0.34 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.89 +0.02 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.70 +0.02 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.70 +0.21 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.44 +0.09 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.29 +0.04 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.41 +0.19 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.26 +0.27 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.31 +0.42 42 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 0.00 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 0.00 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 +0.01 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 +0.02 45 0 4 0
29JUN26 22.00 P 0.60 0.60 0.60 0.63 +0.03 45 2 14 -2
29JUN26 23.00 P 0.00 0.00 0.00 0.84 +0.06 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 +0.03 44 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.35 +0.07 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.68 +0.08 44 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 2.05 +0.11 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.46 +0.11 44 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 +0.15 44 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.42 +0.15 43 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.97 +0.19 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.53 +0.19 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.16 +0.23 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.80 +0.21 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.48 +0.19 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.28 +0.27 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.05 +0.25 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.80 +0.22 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.57 +0.26 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.40 +0.21 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.18 +0.21 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.10 +0.29 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.95 +0.21 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.82 +0.22 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.02 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 +0.02 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 +0.03 45 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.82 +0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.05 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.31 +0.06 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 +0.08 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.94 +0.09 44 0 3 0
29SEP26 26.00 P 2.03 2.03 2.03 2.30 +0.10 44 1 3 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.72 +0.11 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.15 +0.13 44 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.65 +0.15 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 +0.15 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.71 +0.19 43 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.28 +0.19 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.89 +0.23 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.53 +0.22 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.18 +0.19 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.95 +0.25 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.74 +0.32 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.46 +0.22 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.29 +0.40 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.09 +0.27 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.87 +0.26 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.69 +0.26 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.49 +0.23 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.33 +0.22 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.48 +0.04 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.77 +0.06 45 0 0 0
30DEC26 24.00 P 2.00 2.00 2.00 2.09 +0.06 44 1 3 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.45 +0.08 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 +0.11 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.29 +0.13 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.73 +0.11 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.23 +0.12 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.76 +0.14 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 +0.14 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 +0.16 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 +0.16 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 +0.18 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +0.19 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.62 +0.24 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.31 +0.21 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.07 +0.24 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.84 +0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.59 +0.21 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.37 +0.19 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.22 +0.30 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.03 +0.19 44 0 0 0
TOTAL PUT 180 4,011 +22
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$ 81.80
30DEC25 47.00 C 0.00 0.00 0.00 34.80 -1.03 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.80 -1.92 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.81 -1.22 336 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.81 -1.74 323 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.31 -1.02 292 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.81 -1.03 262 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 24.31 -1.05 234 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 21.81 -1.03 207 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 19.30 -1.06 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.81 -1.07 156 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 14.32 -1.00 150 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.80 -1.18 0 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 9.33 -1.02 106 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.83 -1.02 80 0 67 0
30DEC25 77.50 C 0.00 0.00 0.00 4.33 -0.97 53 0 1 0
30DEC25 80.00 C 2.45 2.45 1.69 1.95 -0.91 41 38 709 +11
30DEC25 82.50 C 0.90 1.15 0.06 0.17 -0.43 25 402 1,249 +29
30DEC25 85.00 C 0.02 0.02 0.02 0.04 -0.08 44 30 2,537 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.03 62 0 6,891 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 5,448 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 147 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 163 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 178 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 193 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 207 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 221 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 234 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 247 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 260 0 149 0
02JAN26 52.50 C 0.00 0.00 0.00 30.22 -0.97 316 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 27.15 -0.87 229 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 25.08 -0.29 252 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 22.51 -0.37 222 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 19.94 -1.06 193 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 17.37 -0.51 166 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 14.80 -1.07 139 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 11.88 -1.10 75 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 9.68 -1.06 90 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 6.99 -0.95 58 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 4.35 -0.97 26 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 2.09 -0.91 26 0 0 0
02JAN26 82.50 C 0.35 0.40 0.23 0.22 -0.55 14 255 243 +213
02JAN26 85.00 C 0.07 0.07 0.03 0.04 -0.13 22 142 271 +118
02JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 30.23 - 189 0 0 -
09JAN26 55.00 C 0.00 0.00 0.00 27.15 - 135 0 0 -
09JAN26 57.50 C 0.00 0.00 0.00 25.08 - 150 0 0 -
09JAN26 60.00 C 0.00 0.00 0.00 22.52 - 132 0 0 -
09JAN26 62.50 C 0.00 0.00 0.00 19.94 - 115 0 0 -
09JAN26 65.00 C 0.00 0.00 0.00 17.37 - 98 0 0 -
09JAN26 67.50 C 0.00 0.00 0.00 14.81 - 82 0 0 -
09JAN26 70.00 C 0.00 0.00 0.00 12.25 - 68 0 0 -
09JAN26 72.50 C 0.00 0.00 0.00 9.68 - 53 0 0 -
09JAN26 75.00 C 0.00 0.00 0.00 7.05 - 36 0 0 -
09JAN26 77.50 C 0.00 0.00 0.00 4.67 - 29 0 0 -
09JAN26 80.00 C 0.00 0.00 0.00 2.20 - 17 0 0 -
09JAN26 82.50 C 1.05 1.05 0.70 0.54 - 14 94 94 -
09JAN26 85.00 C 0.22 0.36 0.13 0.16 - 18 129 120 -
09JAN26 87.50 C 0.00 0.00 0.00 0.06 - 22 0 0 -
09JAN26 90.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
09JAN26 92.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
09JAN26 95.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09JAN26 97.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09JAN26 100.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09JAN26 102.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
09JAN26 105.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09JAN26 107.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
09JAN26 110.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
09JAN26 112.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JAN26 52.50 C 0.00 0.00 0.00 30.23 -0.96 110 0 0 0
29JAN26 55.00 C 28.65 28.65 28.65 27.15 -1.54 75 3 0 -3
29JAN26 57.50 C 26.00 26.00 24.82 25.08 -1.17 86 4 4 +4
29JAN26 60.00 C 22.60 22.60 22.60 22.62 -0.37 79 1 30 0
29JAN26 62.50 C 0.00 0.00 0.00 19.94 -1.18 65 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.48 -1.08 58 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.81 -1.06 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.25 -1.20 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 9.68 -1.23 28 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 7.30 -1.09 24 0 0 0
29JAN26 77.50 C 5.22 5.22 5.22 4.89 -0.70 19 30 60 +30
29JAN26 80.00 C 2.57 2.60 2.45 2.60 -0.78 14 53 288 +35
29JAN26 82.50 C 1.84 1.84 1.00 1.09 -0.44 13 827 1,805 +278
29JAN26 85.00 C 0.76 0.82 0.41 0.51 -0.18 16 1,933 2,327 +89
29JAN26 87.50 C 0.36 0.36 0.17 0.28 -0.06 18 138 2,352 +120
29JAN26 90.00 C 0.10 0.10 0.09 0.17 -0.01 21 16 1,252 -1
29JAN26 92.50 C 0.05 0.05 0.05 0.11 0.00 24 16 1,105 -16
29JAN26 95.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 1,080 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 0.00 29 0 590 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 464 0
29JAN26 105.00 C 0.01 0.01 0.01 0.03 +0.01 35 30 498 +30
29JAN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.46 -0.73 82 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.15 -1.54 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.33 -0.92 65 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.62 -0.66 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.21 -0.91 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.48 -1.08 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.09 -1.07 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.42 -1.19 27 0 0 0
26FEB26 72.50 C 9.85 9.85 9.79 9.79 -1.12 18 115 115 +115
26FEB26 75.00 C 9.68 9.68 9.68 7.42 -0.99 17 1 1 +1
26FEB26 77.50 C 0.00 0.00 0.00 5.28 -0.72 17 0 90 0
26FEB26 80.00 C 3.43 3.43 2.97 3.08 -0.80 13 91 181 +90
26FEB26 82.50 C 1.87 1.87 1.55 1.68 -0.42 13 92 1,107 +6
26FEB26 85.00 C 1.30 1.38 0.80 0.88 -0.28 14 35 865 +13
26FEB26 87.50 C 0.49 0.49 0.44 0.44 -0.15 15 449 2,129 +303
26FEB26 90.00 C 0.33 0.33 0.25 0.24 -0.10 16 100 662 +15
26FEB26 92.50 C 0.00 0.00 0.00 0.13 -0.05 17 0 1,418 0
26FEB26 95.00 C 0.11 0.11 0.11 0.08 -0.03 19 90 265 0
26FEB26 97.50 C 0.08 0.08 0.08 0.06 0.00 20 30 526 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 0.00 22 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 0.00 24 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 0.00 25 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 0.00 26 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 33.87 -0.34 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.66 -1.03 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.46 -0.73 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.05 -1.05 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.50 -1.05 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.62 -1.38 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.21 -1.24 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.84 -1.06 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.30 -0.86 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.67 -1.18 23 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 10.32 -1.05 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.50 -1.47 11 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 5.64 -0.86 15 0 178 0
30MAR26 80.00 C 4.01 4.01 3.60 3.72 -0.78 14 6 229 +1
30MAR26 82.50 C 2.61 2.61 2.28 2.34 -0.49 14 66 651 +14
30MAR26 85.00 C 2.01 2.01 1.44 1.44 -0.36 15 71 2,308 +47
30MAR26 87.50 C 1.30 1.30 0.89 0.96 -0.20 16 26 2,718 +3
30MAR26 90.00 C 0.81 0.81 0.62 0.66 -0.10 17 64 4,971 +34
30MAR26 92.50 C 0.44 0.45 0.41 0.47 -0.04 19 343 3,558 -33
30MAR26 95.00 C 0.00 0.00 0.00 0.35 +0.01 20 0 537 0
30MAR26 97.50 C 0.21 0.21 0.21 0.26 +0.03 21 45 706 -45
30MAR26 100.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 +0.05 24 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.05 27 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 +0.05 30 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 +0.05 32 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 +0.05 33 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 30.46 -1.25 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.37 -1.06 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.83 -0.98 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.79 -1.56 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.25 -1.32 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.22 -1.06 28 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 15.59 -1.16 22 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.81 -1.44 13 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 10.84 -0.97 18 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.58 -0.75 16 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 6.46 -0.88 15 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.71 -0.70 14 0 180 0
29JUN26 82.50 C 3.39 3.39 3.39 3.23 -0.64 14 2 221 +2
29JUN26 85.00 C 3.06 3.06 2.32 2.18 -0.42 14 483 1,886 +473
29JUN26 87.50 C 0.00 0.00 0.00 1.42 -0.35 14 0 776 0
29JUN26 90.00 C 1.22 1.22 1.22 0.90 -0.27 15 1 1,275 +1
29JUN26 92.50 C 1.03 1.03 1.03 0.56 -0.21 15 4 1,650 +4
29JUN26 95.00 C 0.80 0.80 0.80 0.35 -0.16 15 1 1,144 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.26 -0.08 16 0 183 0
29JUN26 100.00 C 0.46 0.46 0.46 0.21 -0.01 17 6 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 +0.02 18 0 58 0
29JUN26 105.00 C 0.29 0.29 0.29 0.14 +0.04 19 2 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.05 20 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 +0.05 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 +0.05 22 0 186 0
29JUN26 115.00 C 0.11 0.11 0.10 0.09 +0.05 23 90 215 +90
29JUN26 117.50 C 0.00 0.00 0.00 0.08 +0.05 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 +0.05 24 0 140 0
29SEP26 52.50 C 0.00 0.00 0.00 30.46 -1.37 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.37 -1.06 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.83 -1.06 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.79 -1.56 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.75 -1.06 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.22 -1.07 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.68 -1.11 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.21 -1.04 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 10.84 -1.20 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.58 -1.31 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.62 -1.15 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.14 -0.79 15 0 70 0
29SEP26 82.50 C 3.95 3.95 3.72 4.03 -0.58 15 4 119 0
29SEP26 85.00 C 0.00 0.00 0.00 3.16 -0.38 16 0 394 0
29SEP26 87.50 C 0.00 0.00 0.00 2.51 -0.26 17 0 223 0
29SEP26 90.00 C 2.00 2.00 2.00 2.00 -0.19 17 1 1,012 +1
29SEP26 92.50 C 1.34 1.34 1.34 1.64 -0.10 18 4 56 +4
29SEP26 95.00 C 1.15 1.15 1.15 1.35 -0.04 19 4 1,114 +4
29SEP26 97.50 C 0.00 0.00 0.00 1.11 -0.01 20 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 0.94 +0.02 20 0 179 0
29SEP26 102.50 C 0.62 0.62 0.62 0.79 +0.05 21 2 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.69 +0.06 22 0 184 0
29SEP26 107.50 C 0.00 0.00 0.00 0.60 +0.08 22 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 +0.07 23 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 +0.09 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 +0.09 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.38 +0.09 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.35 +0.10 25 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 30.91 -0.92 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.37 -1.06 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.83 -1.06 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.29 -1.06 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.75 -1.06 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.22 -1.07 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.68 -1.11 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.23 -1.15 16 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 10.99 -1.12 15 0 0 0
30DEC26 75.00 C 10.02 10.02 10.02 8.58 -1.45 13 10 10 +10
30DEC26 77.50 C 6.75 6.75 6.75 6.86 -0.91 13 10 10 +10
30DEC26 80.00 C 0.00 0.00 0.00 5.55 -0.70 14 0 35 0
30DEC26 82.50 C 4.05 4.05 4.05 4.51 -0.50 15 20 260 +20
30DEC26 85.00 C 3.85 3.85 3.10 3.68 -0.31 15 13 173 +3
30DEC26 87.50 C 0.00 0.00 0.00 2.99 -0.37 16 0 117 0
30DEC26 90.00 C 2.02 2.02 2.02 2.47 -0.40 16 1 47 0
30DEC26 92.50 C 0.00 0.00 0.00 2.05 -0.42 17 0 162 0
30DEC26 95.00 C 0.00 0.00 0.00 1.69 -0.49 17 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 1.44 -0.47 18 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 1.21 -0.52 18 0 16 0
30DEC26 102.50 C 0.89 0.89 0.87 1.04 -0.53 19 2 113 -2
30DEC26 105.00 C 0.00 0.00 0.00 0.88 -0.55 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 0.78 -0.56 20 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.68 -0.57 21 0 118 0
30DEC26 112.50 C 0.00 0.00 0.00 0.59 -0.58 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 -0.57 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.48 -0.58 22 0 7 0
TOTAL CALL 6,425 99,091 +2,122
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 355 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 342 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 310 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 280 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 251 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 224 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 197 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 170 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.02 +0.01 105 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.03 +0.01 83 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.06 +0.03 64 0 1,695 0
30DEC25 80.00 P 0.02 0.02 0.02 0.18 +0.13 45 3 3,785 -3
30DEC25 82.50 P 0.10 1.02 0.08 0.89 +0.63 27 429 4,049 -103
30DEC25 85.00 P 2.50 3.37 1.45 3.24 +0.96 45 3,261 4,887 -3,198
30DEC25 87.50 P 3.93 5.88 3.93 5.72 +0.99 64 28 1,350 0
30DEC25 90.00 P 0.00 0.00 0.00 8.22 +1.00 86 0 663 0
30DEC25 92.50 P 0.00 0.00 0.00 10.73 +0.81 112 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.23 +0.69 133 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 15.73 +1.01 153 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.22 +0.97 163 0 45 0
30DEC25 102.50 P 0.00 0.00 0.00 20.72 +1.00 181 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.22 +0.33 198 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.72 +1.00 214 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.22 +0.54 229 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.73 +1.02 255 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.22 +1.01 259 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.74 +1.00 293 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.22 +1.00 287 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.02 0.00 121 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.03 0.00 111 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.04 0.00 101 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.05 0.00 89 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.06 0.00 76 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 0.25 +0.09 25 0 5 0
02JAN26 82.50 P 0.41 0.94 0.41 0.89 +0.48 13 317 431 +121
02JAN26 85.00 P 0.00 0.00 0.00 3.24 +0.88 23 0 111 0
02JAN26 87.50 P 0.00 0.00 0.00 5.72 +0.95 34 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 8.22 +0.80 45 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 10.73 +0.81 59 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 13.23 +0.69 69 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 15.73 +1.01 79 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 18.22 +0.97 85 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 20.72 +1.00 94 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 23.61 +0.72 157 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 25.72 +1.00 111 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 28.22 +0.54 120 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 30.73 +1.02 132 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 33.22 +1.01 135 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
09JAN26 55.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
09JAN26 57.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
09JAN26 60.00 P 0.00 0.00 0.00 0.02 - 73 0 0 -
09JAN26 62.50 P 0.00 0.00 0.00 0.03 - 67 0 0 -
09JAN26 65.00 P 0.00 0.00 0.00 0.04 - 61 0 0 -
09JAN26 67.50 P 0.00 0.00 0.00 0.05 - 54 0 0 -
09JAN26 70.00 P 0.00 0.00 0.00 0.06 - 46 0 0 -
09JAN26 72.50 P 0.00 0.00 0.00 0.07 - 38 0 0 -
09JAN26 75.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
09JAN26 77.50 P 0.04 0.04 0.04 0.16 - 24 4 4 -
09JAN26 80.00 P 0.13 0.20 0.13 0.38 - 18 270 217 -
09JAN26 82.50 P 0.40 1.08 0.40 1.12 - 13 61 60 -
09JAN26 85.00 P 1.90 3.01 1.78 3.24 - 15 75 75 -
09JAN26 87.50 P 0.00 0.00 0.00 5.73 - 23 0 0 -
09JAN26 90.00 P 0.00 0.00 0.00 8.22 - 29 0 0 -
09JAN26 92.50 P 0.00 0.00 0.00 10.79 - 43 0 0 -
09JAN26 95.00 P 0.00 0.00 0.00 13.23 - 44 0 0 -
09JAN26 97.50 P 0.00 0.00 0.00 15.73 - 51 0 0 -
09JAN26 100.00 P 0.00 0.00 0.00 18.34 - 67 0 0 -
09JAN26 102.50 P 0.00 0.00 0.00 20.72 - 61 0 0 -
09JAN26 105.00 P 0.00 0.00 0.00 23.61 - 96 0 0 -
09JAN26 107.50 P 0.00 0.00 0.00 25.72 - 72 0 0 -
09JAN26 110.00 P 0.00 0.00 0.00 28.32 - 90 0 0 -
09JAN26 112.50 P 0.00 0.00 0.00 30.73 - 84 0 0 -
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 0.00 36 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 0.00 32 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 0.00 27 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.07 0.00 23 0 140 0
29JAN26 75.00 P 0.01 0.04 0.01 0.09 -0.02 18 123 265 +116
29JAN26 77.50 P 0.09 0.13 0.09 0.24 +0.03 16 72 541 -1
29JAN26 80.00 P 0.22 0.51 0.22 0.64 +0.21 15 562 2,075 +199
29JAN26 82.50 P 0.74 1.62 0.74 1.58 +0.57 13 792 4,771 +393
29JAN26 85.00 P 2.00 3.58 2.00 3.58 +0.97 16 244 8,617 +76
29JAN26 87.50 P 4.20 4.25 4.20 5.80 +0.79 18 95 998 0
29JAN26 90.00 P 0.00 0.00 0.00 8.25 +0.83 21 0 185 0
29JAN26 92.50 P 0.00 0.00 0.00 11.04 +1.04 34 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.23 +0.69 29 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.73 +0.59 33 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.34 +1.09 43 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.72 +0.43 40 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.61 +0.72 60 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.72 +1.00 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.32 +0.30 58 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.46 +1.75 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.22 +1.01 57 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.74 +1.00 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.22 +0.86 63 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 0.00 29 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 0.00 20 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.07 0.00 17 0 85 0
26FEB26 75.00 P 0.10 0.11 0.10 0.17 +0.04 15 46 213 +46
26FEB26 77.50 P 0.18 0.28 0.18 0.42 +0.13 14 690 1,168 +558
26FEB26 80.00 P 0.47 0.80 0.47 0.94 +0.31 14 344 4,296 +211
26FEB26 82.50 P 1.10 1.95 1.10 1.89 +0.54 12 54 2,583 +34
26FEB26 85.00 P 2.91 3.70 2.91 3.64 +0.78 13 33 1,867 +23
26FEB26 87.50 P 4.48 5.93 4.35 5.81 +0.80 14 114 875 +34
26FEB26 90.00 P 0.00 0.00 0.00 8.25 +0.83 17 0 242 0
26FEB26 92.50 P 0.00 0.00 0.00 11.04 +1.04 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.23 +0.69 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.73 +0.59 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.34 +1.09 33 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.74 +0.45 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.61 +0.72 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.72 +0.31 37 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.32 +0.30 44 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.46 +1.75 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.22 +0.63 45 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.77 +0.23 50 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 38.22 +0.66 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 24 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 21 0 230 0
30MAR26 67.50 P 0.06 0.06 0.06 0.05 0.00 19 1 386 0
30MAR26 70.00 P 0.09 0.09 0.09 0.06 0.00 16 1 486 0
30MAR26 72.50 P 0.11 0.11 0.11 0.15 +0.02 16 30 481 0
30MAR26 75.00 P 0.21 0.22 0.21 0.33 +0.06 15 111 2,297 -43
30MAR26 77.50 P 0.40 0.52 0.40 0.70 +0.15 15 379 2,465 -93
30MAR26 80.00 P 0.74 1.21 0.74 1.33 +0.31 14 101 3,637 +23
30MAR26 82.50 P 1.53 2.28 1.53 2.34 +0.49 13 302 4,123 +298
30MAR26 85.00 P 3.70 3.97 3.70 4.02 +0.72 14 28 3,870 +25
30MAR26 87.50 P 5.68 5.68 5.68 6.00 +0.83 14 5 1,780 0
30MAR26 90.00 P 7.00 8.40 7.00 8.32 +0.90 16 566 2,799 -37
30MAR26 92.50 P 0.00 0.00 0.00 11.13 +1.07 23 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 13.63 +1.09 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.86 +0.72 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.34 +0.83 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.74 +0.45 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.61 +0.72 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.72 +0.31 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.32 +0.30 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.46 +1.75 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.57 +0.98 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.77 +0.23 43 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.22 +0.52 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.04 15 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.08 15 0 347 0
29JUN26 70.00 P 0.21 0.23 0.21 0.35 +0.14 14 97 797 +35
29JUN26 72.50 P 0.42 0.44 0.42 0.66 +0.22 14 30 626 +20
29JUN26 75.00 P 0.73 0.73 0.73 1.17 +0.30 14 1 1,616 +1
29JUN26 77.50 P 1.57 1.59 1.57 1.91 +0.38 14 157 1,273 -18
29JUN26 80.00 P 2.20 2.70 2.20 2.95 +0.48 13 16 1,294 +6
29JUN26 82.50 P 4.20 4.20 4.20 4.27 +0.56 13 3 2,074 0
29JUN26 85.00 P 4.80 6.00 4.80 5.97 +0.74 13 18 1,254 +17
29JUN26 87.50 P 7.71 7.71 7.71 7.86 +0.78 12 2 882 +2
29JUN26 90.00 P 8.50 8.50 8.50 10.55 +1.45 17 41 526 0
29JUN26 92.50 P 0.00 0.00 0.00 12.11 +0.53 0 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 14.51 +0.86 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 16.89 +0.95 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 19.06 +0.01 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.47 +2.06 23 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 24.35 +1.16 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 26.13 +0.72 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.61 +1.59 24 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 31.46 +1.05 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.33 +0.98 18 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 36.90 +1.09 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.26 +1.56 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.04 13 0 35 0
29SEP26 65.00 P 0.21 0.22 0.21 0.08 -0.08 13 18 123 +18
29SEP26 67.50 P 0.36 0.36 0.36 0.17 -0.16 12 30 66 +25
29SEP26 70.00 P 0.00 0.00 0.00 0.44 -0.15 13 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 0.93 -0.11 14 0 777 0
29SEP26 75.00 P 1.52 1.95 1.52 1.69 +0.03 14 380 1,467 +305
29SEP26 77.50 P 2.40 2.98 2.40 2.75 +0.18 15 127 1,294 +47
29SEP26 80.00 P 0.00 0.00 0.00 4.10 +0.33 16 0 1,059 0
29SEP26 82.50 P 6.00 6.00 5.95 5.69 +0.54 16 94 943 -84
29SEP26 85.00 P 7.00 7.42 7.00 7.49 +0.75 17 6 450 +6
29SEP26 87.50 P 0.00 0.00 0.00 9.46 +0.85 18 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 11.21 +0.97 18 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 13.15 +0.80 17 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 16.07 +1.04 22 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 18.41 +1.23 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.81 +1.11 24 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 23.22 +1.68 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.68 +1.70 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.03 +1.08 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.83 +0.88 24 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.83 +1.12 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.48 +0.02 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.53 +1.12 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.68 +0.78 29 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.06 11 0 154 0
30DEC26 65.00 P 0.30 0.30 0.30 0.09 -0.11 11 4 16 +4
30DEC26 67.50 P 0.49 0.50 0.49 0.25 -0.15 12 130 196 +130
30DEC26 70.00 P 0.78 0.89 0.78 0.58 -0.15 12 8 133 +8
30DEC26 72.50 P 1.17 1.43 1.17 1.12 -0.10 13 36 305 -1
30DEC26 75.00 P 2.05 2.25 2.05 1.92 +0.01 14 14 750 +14
30DEC26 77.50 P 3.25 3.25 3.25 3.00 +0.19 14 51 479 +1
30DEC26 80.00 P 3.84 4.70 3.84 4.34 +0.39 15 30 498 +30
30DEC26 82.50 P 6.17 6.17 6.12 5.91 +0.59 16 54 406 -46
30DEC26 85.00 P 0.00 0.00 0.00 7.68 +0.78 16 0 647 0
30DEC26 87.50 P 0.00 0.00 0.00 9.60 +0.73 17 0 69 0
30DEC26 90.00 P 0.00 0.00 0.00 11.43 +0.47 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.84 +0.69 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.07 +0.63 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.41 +0.65 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.81 +1.06 22 0 4 0
30DEC26 102.50 P 22.96 22.96 22.96 23.22 +1.36 24 30 30 +30
30DEC26 105.00 P 0.00 0.00 0.00 25.68 +1.52 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.03 +0.99 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.00 +1.05 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.83 +1.12 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.14 +0.68 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.53 +0.97 28 0 0 0
TOTAL PUT 10,518 103,566 -771
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$ 7.99
30DEC25 4.70 C 0.00 0.00 0.00 3.29 -0.17 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.19 -0.17 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.09 -0.17 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.99 -0.17 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.75 -0.16 389 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.50 -0.16 351 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.25 -0.16 314 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.00 -0.16 278 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.75 -0.16 244 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.50 -0.16 210 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.25 -0.16 177 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.00 -0.16 145 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.75 -0.16 112 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.50 -0.16 80 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.25 -0.17 46 0 0 0
30DEC25 8.00 C 0.02 0.02 0.02 0.03 -0.14 20 10 29 +10
30DEC25 8.25 C 0.02 0.04 0.02 0.01 -0.03 48 65 296 +62
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 195 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 131 0 359 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 177 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 199 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 258 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 294 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 327 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 359 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 389 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 417 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 444 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 494 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 517 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 539 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 561 0 25 0
29JAN26 6.00 C 0.00 0.00 0.00 2.02 -0.16 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.77 -0.16 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.52 -0.16 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.27 -0.15 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.02 -0.16 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.75 -0.20 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.55 -0.14 22 0 1 0
29JAN26 7.75 C 0.43 0.43 0.35 0.34 -0.14 19 26 51 +26
29JAN26 8.00 C 0.20 0.20 0.20 0.19 -0.10 19 2 31 +1
29JAN26 8.25 C 0.17 0.17 0.10 0.09 -0.07 19 148 148 +133
29JAN26 8.50 C 0.10 0.10 0.05 0.04 -0.04 20 80 400 +53
29JAN26 8.75 C 0.05 0.05 0.02 0.02 -0.02 21 38 849 +24
29JAN26 9.00 C 0.02 0.03 0.02 0.01 -0.01 23 12 391 -8
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.03 -0.15 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.80 -0.14 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.54 -0.15 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.29 -0.15 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.05 -0.15 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.81 -0.14 20 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.60 -0.13 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.41 -0.14 19 0 0 0
26FEB26 8.00 C 0.38 0.38 0.38 0.26 -0.12 19 40 55 +40
26FEB26 8.25 C 0.17 0.17 0.17 0.15 -0.09 18 2 107 +2
26FEB26 8.50 C 0.12 0.12 0.12 0.08 -0.07 18 4 101 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.05 18 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 164 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.02 19 0 252 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.29 -0.17 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.04 -0.18 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.81 -0.14 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.55 -0.19 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.33 -0.13 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.09 -0.13 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.86 -0.13 20 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.66 -0.17 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 -0.11 20 0 0 0
30MAR26 8.00 C 0.37 0.37 0.37 0.35 -0.10 20 90 97 +90
30MAR26 8.25 C 0.29 0.29 0.29 0.25 -0.08 21 180 380 +180
30MAR26 8.50 C 0.20 0.20 0.20 0.16 -0.07 20 11 414 +11
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.05 20 0 230 0
30MAR26 9.00 C 0.12 0.12 0.10 0.06 -0.04 20 13 701 +10
30MAR26 9.25 C 0.09 0.09 0.09 0.04 -0.02 21 3 135 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 275 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 437 0
30MAR26 11.00 C 0.03 0.03 0.03 0.01 0.00 30 5 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.09 -0.14 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.84 -0.15 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 -0.20 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.38 -0.16 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.15 -0.16 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.95 -0.13 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 -0.15 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 -0.11 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 -0.10 21 0 39 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.09 21 0 132 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 -0.08 21 0 39 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.07 21 0 93 0
29JUN26 9.00 C 0.22 0.22 0.22 0.16 -0.06 21 18 56 -4
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.04 21 0 57 0
29JUN26 9.50 C 0.15 0.15 0.15 0.09 -0.03 22 16 246 +16
29JUN26 9.75 C 0.13 0.13 0.13 0.06 -0.03 21 13 13 -5
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 6.00 C 0.00 0.00 0.00 2.09 -0.15 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.84 -0.17 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.62 -0.19 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.14 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.13 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.13 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 -0.12 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.11 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 -0.10 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 -0.08 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.07 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.06 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.06 23 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.06 23 0 202 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.04 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.04 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 13.00 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 0.01 0.00 26 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 215 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 -0.15 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 -0.14 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 -0.16 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 -0.15 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 -0.14 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.13 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.13 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 -0.11 22 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.10 22 0 50 0
30DEC26 8.25 C 0.64 0.64 0.64 0.64 -0.10 22 2 6 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.09 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.08 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.08 23 0 7 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.05 23 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 12.00 C 0.10 0.10 0.10 0.05 -0.01 24 10 65 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
TOTAL CALL 788 24,591 +653
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 433 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 356 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 318 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 281 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 246 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 213 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 180 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 382 0
30DEC25 8.00 P 0.02 0.04 0.02 0.04 +0.02 20 170 484 +170
30DEC25 8.25 P 0.26 0.26 0.26 0.26 +0.15 0 25 462 -185
30DEC25 8.50 P 0.51 0.51 0.51 0.51 +0.16 0 2 422 -10
30DEC25 8.75 P 0.54 0.54 0.54 0.76 +0.15 0 1 0 -665
30DEC25 9.00 P 0.00 0.00 0.00 1.01 +0.16 0 0 200 0
30DEC25 9.25 P 1.24 1.24 1.24 1.26 +0.16 0 100 165 -100
30DEC25 9.50 P 1.43 1.51 1.43 1.51 +0.13 0 30 30 -25
30DEC25 9.75 P 0.00 0.00 0.00 1.77 +0.18 201 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.01 +0.16 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.51 +0.16 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.01 +0.17 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.01 +0.15 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.51 +0.16 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.01 +0.16 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.51 +0.15 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.01 +0.17 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.51 +0.16 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.01 +0.16 0 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 32 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JAN26 7.50 P 0.02 0.02 0.02 0.03 +0.01 20 5 5 +5
29JAN26 7.75 P 0.05 0.07 0.05 0.07 +0.02 18 87 311 +76
29JAN26 8.00 P 0.09 0.17 0.09 0.17 +0.06 18 30 383 +29
29JAN26 8.25 P 0.33 0.33 0.33 0.33 +0.10 19 60 733 +20
29JAN26 8.50 P 0.38 0.38 0.38 0.54 +0.13 21 2 377 -2
29JAN26 8.75 P 0.76 0.76 0.76 0.78 +0.16 25 2 964 -2
29JAN26 9.00 P 0.92 1.00 0.92 1.01 +0.14 0 15 998 0
29JAN26 9.25 P 0.00 0.00 0.00 1.30 +0.20 41 0 103 0
29JAN26 9.50 P 0.00 0.00 0.00 1.51 +0.13 0 0 348 0
29JAN26 9.75 P 0.00 0.00 0.00 1.77 +0.18 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.01 +0.16 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.51 +0.16 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.01 +0.14 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.51 +0.16 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.01 +0.16 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 23 0
26FEB26 7.75 P 0.09 0.09 0.09 0.12 +0.03 18 2 133 0
26FEB26 8.00 P 0.20 0.22 0.20 0.22 +0.05 18 62 388 +62
26FEB26 8.25 P 0.33 0.33 0.33 0.38 +0.09 19 6 747 +6
26FEB26 8.50 P 0.42 0.53 0.42 0.57 +0.12 19 8 493 -5
26FEB26 8.75 P 0.59 0.77 0.59 0.78 +0.12 19 10 303 0
26FEB26 9.00 P 0.00 0.00 0.00 1.02 +0.14 21 0 423 0
26FEB26 9.25 P 1.06 1.06 1.06 1.30 +0.18 31 7 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.51 +0.13 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.81 +0.21 40 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 2.06 +0.21 44 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.56 +0.21 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.01 +0.14 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.51 +0.16 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.01 +0.16 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 72 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 20 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.11 +0.03 20 0 190 0
30MAR26 7.75 P 0.18 0.19 0.18 0.19 +0.05 20 9 462 +9
30MAR26 8.00 P 0.23 0.30 0.23 0.30 +0.07 20 74 806 +66
30MAR26 8.25 P 0.34 0.39 0.34 0.46 +0.11 21 9 500 +9
30MAR26 8.50 P 0.00 0.00 0.00 0.63 +0.11 21 0 702 0
30MAR26 8.75 P 0.75 0.75 0.75 0.83 +0.13 22 30 750 +30
30MAR26 9.00 P 0.85 0.86 0.85 1.05 +0.17 23 37 241 +37
30MAR26 9.25 P 1.11 1.11 1.11 1.30 +0.18 26 4 522 +4
30MAR26 9.50 P 0.00 0.00 0.00 1.51 +0.13 0 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.81 +0.20 34 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.06 +0.20 37 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.56 +0.21 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.01 +0.14 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.51 +0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.51 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.01 +0.15 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.51 +0.15 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.01 +0.15 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 15 0
29JUN26 6.75 P 0.06 0.06 0.06 0.07 +0.01 20 15 34 +11
29JUN26 7.00 P 0.09 0.09 0.09 0.12 +0.02 20 2 137 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.03 20 0 83 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 +0.05 21 0 78 0
29JUN26 7.75 P 0.35 0.36 0.35 0.37 +0.06 20 10 279 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.50 +0.07 21 0 158 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 +0.10 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 +0.12 22 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.14 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.22 +0.12 22 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.44 +0.19 24 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.66 +0.19 24 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.90 +0.16 26 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.11 +0.13 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.60 +0.15 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.07 +0.15 29 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.55 +0.12 29 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.05 +0.17 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.53 +0.16 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.52 +0.13 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.01 +0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.51 +0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.01 +0.15 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.03 24 0 14 0
29SEP26 7.00 P 0.20 0.23 0.20 0.24 +0.03 23 38 117 +38
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.05 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.06 24 0 67 0
29SEP26 7.75 P 0.49 0.51 0.49 0.56 +0.07 25 3 106 +3
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.08 25 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 +0.09 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 +0.10 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 +0.12 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 +0.13 26 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.56 +0.13 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 +0.14 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 +0.15 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 +0.15 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 +0.16 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 +0.17 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.65 +0.18 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.15 +0.18 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.65 +0.18 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.16 +0.17 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.68 +0.18 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.16 +0.16 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.65 +0.17 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 6.50 P 0.15 0.15 0.15 0.16 +0.02 23 1 2 +1
30DEC26 6.75 P 0.22 0.22 0.22 0.22 +0.02 23 7 36 +7
30DEC26 7.00 P 0.29 0.29 0.29 0.30 +0.03 23 26 157 +26
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.05 24 0 30 0
30DEC26 7.50 P 0.46 0.46 0.46 0.50 +0.05 24 2 40 +2
30DEC26 7.75 P 0.54 0.54 0.54 0.62 +0.06 24 1 16 +1
30DEC26 8.00 P 0.74 0.78 0.74 0.75 +0.07 24 127 640 +127
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.07 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.08 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 +0.10 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.41 +0.11 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 +0.11 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.13 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 +0.13 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 +0.14 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 +0.15 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.17 +0.16 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.66 +0.17 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.15 +0.17 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.65 +0.17 37 0 0 0
TOTAL PUT 1,019 19,116 -243
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$ 12.05
30DEC25 6.00 C 0.00 0.00 0.00 6.08 +0.09 684 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.83 +0.09 648 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.57 +0.08 574 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.32 +0.08 542 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.07 +0.08 512 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.83 +0.09 516 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.58 +0.09 486 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.34 +0.10 482 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.08 +0.09 428 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.83 +0.09 400 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.59 +0.10 395 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.33 +0.09 347 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.09 +0.10 340 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.84 +0.10 313 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.59 +0.10 287 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.34 +0.09 261 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.08 +0.08 221 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.58 +0.08 173 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.08 +0.08 126 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.57 +0.07 68 0 206 0
30DEC25 12.00 C 0.13 0.15 0.13 0.08 0.00 20 6 490 0
30DEC25 12.50 C 0.01 0.01 0.01 0.01 0.00 48 5 807 -5
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 718 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 499 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 175 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 202 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.86 +0.09 75 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.61 +0.09 70 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.36 +0.09 65 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.11 +0.09 60 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.86 +0.09 55 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.61 +0.09 50 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.36 +0.09 46 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.11 +0.09 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.62 +0.09 34 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.13 +0.12 26 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.68 +0.08 22 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 466 0
29JAN26 12.50 C 0.17 0.17 0.16 0.13 +0.01 20 122 732 +20
29JAN26 13.00 C 0.00 0.00 0.00 0.04 0.00 20 0 649 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.38 +0.09 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.13 +0.09 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.88 +0.09 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.65 +0.13 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.39 +0.11 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.15 +0.10 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.67 +0.14 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.21 +0.12 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 +0.09 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.49 +0.06 22 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 1,461 0
26FEB26 13.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 3,968 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 0.00 22 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 0.00 0.00 0.00 0.01 0.00 22 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.15 +0.11 80 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.90 +0.11 75 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.65 +0.11 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.38 +0.08 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.13 +0.08 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.88 +0.08 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.64 +0.14 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.39 +0.09 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.14 +0.08 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.89 +0.08 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.65 +0.09 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.39 +0.08 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.15 +0.08 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.96 +0.14 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.65 +0.07 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.43 +0.09 30 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.22 +0.12 31 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.67 +0.07 20 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.31 +0.10 24 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.94 +0.07 24 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.65 +0.06 24 0 24 0
30MAR26 12.50 C 0.42 0.42 0.42 0.42 +0.03 23 100 608 +45
30MAR26 13.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 763 0
30MAR26 13.50 C 0.18 0.18 0.18 0.15 0.00 23 15 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 0.00 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 0.00 24 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.48 +0.13 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.23 +0.11 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.99 +0.11 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.73 +0.09 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.51 +0.12 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.27 +0.12 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.03 +0.11 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.81 +0.12 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.60 +0.12 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 +0.12 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.94 +0.09 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.57 +0.09 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 +0.06 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 +0.03 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 +0.01 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 3.99 +0.11 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 +0.09 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.10 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.27 +0.09 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 +0.07 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 +0.11 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 +0.13 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.43 +0.12 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 +0.12 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 +0.08 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 +0.05 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 +0.05 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 +0.04 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 0.00 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.53 +0.11 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.30 +0.10 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 +0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 +0.12 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.66 +0.12 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.44 +0.09 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 +0.05 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 -0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 +0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.01 25 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 +0.02 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
TOTAL CALL 248 15,456 +60
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 585 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 554 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 524 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 495 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 467 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 441 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 414 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 362 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 338 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 268 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 246 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 204 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 394 0
30DEC25 12.00 P 0.03 0.03 0.02 0.03 -0.06 20 17 645 -1
30DEC25 12.50 P 0.41 0.41 0.41 0.45 -0.08 0 7 15 -378
30DEC25 13.00 P 0.00 0.00 0.00 0.95 -0.09 0 0 45 0
30DEC25 13.50 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 -2
30DEC25 14.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.95 -0.15 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.45 -0.20 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.95 -0.21 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.45 -0.23 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 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 0 145 0
29JAN26 10.50 P 0.01 0.01 0.01 0.01 0.00 25 5 50 -5
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 325 0
29JAN26 12.00 P 0.23 0.23 0.22 0.24 -0.05 19 4 281 0
29JAN26 12.50 P 0.49 0.49 0.49 0.54 -0.07 19 1 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.97 -0.08 20 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.95 -0.15 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.45 -0.20 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.95 -0.21 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.45 -0.23 0 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 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.50 P 0.03 0.03 0.03 0.03 0.00 23 5 0 -5
26FEB26 11.00 P 0.06 0.06 0.06 0.08 0.00 22 5 230 +5
26FEB26 11.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 213 0
26FEB26 12.00 P 0.34 0.34 0.32 0.36 -0.05 21 2 140 -2
26FEB26 12.50 P 0.00 0.00 0.00 0.65 -0.06 21 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.03 -0.08 21 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.46 -0.11 20 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.97 -0.13 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.47 -0.15 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.01 -0.12 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.45 -0.20 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.02 -0.14 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.51 -0.17 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 20 0
30MAR26 11.00 P 0.16 0.16 0.14 0.15 -0.02 23 10 44 -7
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.04 23 0 25 0
30MAR26 12.00 P 0.44 0.44 0.44 0.48 -0.07 22 2 38 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.76 -0.08 22 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 -0.09 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.53 -0.10 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.96 -0.13 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.97 -0.13 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.47 -0.15 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.01 -0.12 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.45 -0.20 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.02 -0.14 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.51 -0.17 52 0 0 0
29JUN26 7.75 P 0.02 0.02 0.02 0.01 0.00 27 4 15 -2
29JUN26 8.00 P 0.02 0.02 0.02 0.01 0.00 25 2 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.02 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.04 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 -0.04 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 -0.06 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.07 23 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 1.51 -0.04 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 -0.07 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.27 -0.07 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 -0.08 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.52 -0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.51 -0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.02 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.03 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 -0.06 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 -0.07 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.08 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 -0.06 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 -0.06 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 -0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 -0.06 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.44 -0.06 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 -0.07 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 -0.07 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 -0.11 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 -0.12 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 -0.11 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.03 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 -0.05 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 -0.06 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 -0.07 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 -0.06 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 -0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.68 -0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 -0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 -0.08 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.94 -0.07 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.38 -0.08 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.83 -0.10 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 -0.12 30 0 0 0
TOTAL PUT 64 8,250 -395
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$ 53.45
30DEC25 29.00 C 0.00 0.00 0.00 25.03 -1.29 820 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.95 -1.37 754 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.48 -1.84 438 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.95 -1.37 683 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.45 -1.87 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.02 -1.30 637 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.68 -1.64 490 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.84 -1.48 519 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.46 -1.86 261 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.79 -1.53 446 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.45 -1.87 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.72 -1.60 371 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 12.71 -1.61 342 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 11.48 -1.84 210 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 10.65 -1.67 274 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.74 -1.58 275 0 792 0
30DEC25 45.00 C 0.00 0.00 0.00 8.71 -1.61 243 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 7.68 -1.64 212 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 6.46 -1.86 99 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 5.50 -1.83 115 0 73 0
30DEC25 49.00 C 4.61 4.70 4.50 4.59 -1.74 123 60 145 -60
30DEC25 50.00 C 0.00 0.00 0.00 3.50 -1.83 78 0 714 0
30DEC25 52.50 C 0.85 0.92 0.82 1.02 -1.81 32 151 941 -1
30DEC25 55.00 C 0.20 0.20 0.01 0.01 -0.56 29 80 2,763 -41
30DEC25 57.50 C 0.01 0.01 0.01 0.01 0.00 64 25 2,041 -5
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,761 0
30DEC25 62.50 C 0.01 0.01 0.01 0.01 0.00 124 10 336 0
30DEC25 65.00 C 0.07 0.07 0.07 0.01 0.00 150 15 266 +15
30DEC25 67.50 C 0.07 0.09 0.07 0.01 0.00 175 30 442 +30
30DEC25 70.00 C 0.07 0.09 0.07 0.01 0.00 199 30 130 +30
30DEC25 72.50 C 0.07 0.08 0.07 0.01 0.00 222 30 106 +30
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 243 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.71 -1.80 55 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.56 -1.87 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.65 -1.78 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.86 -1.58 50 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.83 -1.61 44 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.80 -1.64 38 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.78 -1.67 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.77 -1.74 28 0 1 0
29JAN26 49.00 C 4.77 4.77 4.72 4.78 -1.69 25 60 60 +12
29JAN26 50.00 C 3.97 3.97 3.97 3.80 -1.55 21 1 88 +1
29JAN26 52.50 C 1.90 1.90 1.54 1.84 -1.30 19 131 235 +86
29JAN26 55.00 C 0.72 0.72 0.60 0.64 -0.82 19 126 5,196 +19
29JAN26 57.50 C 0.30 0.30 0.19 0.15 -0.38 19 264 824 +181
29JAN26 60.00 C 0.10 0.10 0.10 0.03 -0.10 19 1 605 0
29JAN26 62.50 C 0.06 0.06 0.06 0.01 -0.02 21 10 1,191 +10
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.71 -1.82 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.65 -1.82 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.97 -1.65 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.92 -1.88 31 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.95 -1.61 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.96 -1.62 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.81 -1.80 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.07 -1.59 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.12 -1.45 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.32 -1.22 19 0 63 0
26FEB26 55.00 C 1.04 1.04 1.04 1.13 -0.84 19 28 84 +28
26FEB26 57.50 C 0.58 0.59 0.58 0.45 -0.50 19 100 514 -15
26FEB26 60.00 C 0.29 0.29 0.25 0.15 -0.25 19 66 222 +51
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.10 19 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.10 -1.45 76 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.06 -1.50 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.95 -1.62 62 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.13 -1.44 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.02 -1.41 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.90 -1.92 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.84 -1.61 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.19 -1.42 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.79 -1.87 32 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.10 -1.54 45 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.14 -1.23 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.15 -1.43 40 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 11.86 -1.79 26 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.14 -1.75 34 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.97 -1.92 26 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 8.94 -2.00 22 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.02 -1.72 22 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.02 -1.77 20 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 6.39 -1.26 24 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.41 -1.77 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.56 -1.54 20 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 2.89 -1.17 20 0 2,088 0
30MAR26 55.00 C 1.80 1.81 1.50 1.74 -0.83 20 216 1,009 +26
30MAR26 57.50 C 0.90 0.94 0.90 0.99 -0.51 21 90 467 +15
30MAR26 60.00 C 0.58 0.58 0.52 0.50 -0.35 21 77 458 +69
30MAR26 62.50 C 0.00 0.00 0.00 0.23 -0.19 21 0 247 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 -0.09 21 0 235 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 278 0
30MAR26 70.00 C 0.10 0.10 0.10 0.02 -0.01 22 4 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.08 -1.74 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.00 -1.46 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.19 -1.42 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.11 -1.55 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.30 -1.34 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.22 -1.27 31 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.15 -1.43 27 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.37 -1.28 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.24 -1.65 25 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.18 -1.71 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.22 -1.72 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.60 -1.20 24 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.72 -1.25 23 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.88 -1.18 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 5.94 -1.30 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.13 -1.33 19 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 3.63 -1.24 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.38 -0.92 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.57 -0.68 20 0 123 0
29JUN26 60.00 C 1.15 1.15 1.15 0.95 -0.54 20 2 44 +2
29JUN26 62.50 C 0.00 0.00 0.00 0.55 -0.36 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.23 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 -0.13 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.08 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.15 -1.44 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.37 -1.28 26 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.24 -1.65 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.24 -1.65 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.22 -1.72 17 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.66 -1.31 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.72 -1.43 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.89 -1.46 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.26 -1.58 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.48 -1.41 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.08 -1.39 20 0 2 0
29SEP26 55.00 C 2.72 2.72 2.72 2.97 -1.02 20 2 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.11 -0.82 20 0 9 0
29SEP26 60.00 C 1.72 1.72 1.48 1.46 -0.65 20 3 156 -2
29SEP26 62.50 C 0.00 0.00 0.00 1.07 -0.49 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.40 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.29 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.21 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.15 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.10 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.07 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.37 -1.61 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.24 -1.65 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.27 -1.62 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.38 -1.58 18 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 8.66 -1.50 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.22 -1.16 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.17 -1.47 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.53 -1.41 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 5.93 -1.35 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.62 -1.36 19 0 0 0
30DEC26 55.00 C 3.19 3.19 3.19 3.54 -1.01 20 4 234 0
30DEC26 57.50 C 0.00 0.00 0.00 2.68 -0.84 20 0 15 0
30DEC26 60.00 C 1.92 1.94 1.92 1.99 -0.70 20 2 14 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.56 -0.47 20 0 16 0
30DEC26 65.00 C 1.38 1.38 1.38 1.13 -0.47 20 1 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.81 -0.37 20 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.29 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 -0.22 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.16 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.11 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.08 20 0 0 0
TOTAL CALL 1,619 32,706 +482
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 437 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 414 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 393 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 372 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 352 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 332 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 312 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 292 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 274 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 255 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 237 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 220 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 203 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 186 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 281 0
30DEC25 48.00 P 0.04 0.04 0.04 0.01 0.00 91 30 430 -30
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 440 0
30DEC25 50.00 P 0.05 0.05 0.05 0.01 0.00 60 30 2,755 -19
30DEC25 52.50 P 0.06 0.18 0.06 0.04 +0.03 27 287 1,227 +132
30DEC25 55.00 P 1.44 2.03 1.44 1.55 +1.28 0 195 699 -87
30DEC25 57.50 P 3.90 4.00 3.83 4.05 +1.78 0 52 144 -52
30DEC25 60.00 P 0.00 0.00 0.00 6.55 +1.71 0 0 0 -1
30DEC25 62.50 P 0.00 0.00 0.00 9.05 +1.63 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.55 +1.56 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.05 +1.80 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.55 +1.41 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.05 +1.33 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.55 +1.58 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.05 +1.85 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 26.55 +1.85 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 266 0
29JAN26 49.00 P 0.15 0.15 0.15 0.07 +0.05 19 2 156 +2
29JAN26 50.00 P 0.20 0.27 0.20 0.15 +0.10 19 33 1,130 +20
29JAN26 52.50 P 0.48 0.92 0.48 0.73 +0.44 19 211 744 +14
29JAN26 55.00 P 1.80 2.40 1.80 2.09 +1.01 19 152 644 +143
29JAN26 57.50 P 3.29 3.94 3.29 4.16 +1.51 21 31 139 +30
29JAN26 60.00 P 4.10 4.10 4.10 6.57 +1.70 24 1 1 +1
29JAN26 62.50 P 0.00 0.00 0.00 9.10 +1.68 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.59 +1.60 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.05 +1.48 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.55 +1.41 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.05 +1.33 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.05 +2.01 85 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.05 +1.85 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.55 +1.85 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
26FEB26 45.00 P 0.07 0.07 0.07 0.02 +0.01 20 7 28 +7
26FEB26 46.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.04 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 +0.08 19 0 170 0
26FEB26 49.00 P 0.26 0.26 0.26 0.23 +0.13 19 2 103 +2
26FEB26 50.00 P 0.00 0.00 0.00 0.39 +0.22 19 0 255 0
26FEB26 52.50 P 0.95 1.21 0.95 1.12 +0.53 19 50 427 +50
26FEB26 55.00 P 2.57 2.73 2.29 2.46 +0.97 19 10 83 +9
26FEB26 57.50 P 0.00 0.00 0.00 4.37 +1.38 20 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 6.57 +1.55 19 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 9.10 +1.68 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.59 +1.60 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.05 +1.48 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.55 +1.41 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.05 +1.33 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.05 +2.01 64 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.05 +1.85 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.55 +1.85 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.04 21 0 314 0
30MAR26 45.00 P 0.15 0.15 0.15 0.10 +0.06 21 20 199 +20
30MAR26 46.00 P 0.22 0.22 0.22 0.16 +0.10 21 3 98 0
30MAR26 47.00 P 0.26 0.29 0.26 0.25 +0.14 21 21 90 +1
30MAR26 48.00 P 0.42 0.42 0.42 0.39 +0.22 21 15 171 +12
30MAR26 49.00 P 0.57 0.59 0.57 0.57 +0.30 21 18 237 +15
30MAR26 50.00 P 0.70 0.86 0.70 0.80 +0.39 21 217 827 +143
30MAR26 52.50 P 1.75 1.75 1.68 1.60 +0.61 20 75 489 +75
30MAR26 55.00 P 2.78 3.05 2.78 2.91 +0.93 20 6 310 +6
30MAR26 57.50 P 0.00 0.00 0.00 4.71 +1.28 21 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 6.74 +1.43 21 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 9.10 +1.57 22 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.59 +1.60 26 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 14.05 +1.48 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.01 +1.87 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.05 +1.33 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.05 +1.99 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.05 +1.85 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.55 +1.85 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.04 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.08 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 +0.11 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 +0.15 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.51 +0.20 20 0 21 0
29JUN26 46.00 P 0.66 0.66 0.66 0.69 +0.26 20 1 84 +1
29JUN26 47.00 P 0.82 0.93 0.82 0.92 +0.33 20 5 97 +4
29JUN26 48.00 P 1.04 1.04 1.04 1.18 +0.40 20 1 118 +1
29JUN26 49.00 P 1.13 1.35 1.13 1.46 +0.45 20 51 253 +51
29JUN26 50.00 P 0.00 0.00 0.00 1.79 +0.49 20 0 218 0
29JUN26 52.50 P 2.96 2.96 2.96 3.00 +0.77 20 1 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.43 +0.95 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.18 +1.12 20 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.98 +1.08 18 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 10.15 +1.18 18 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.41 +1.20 15 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.99 +1.43 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.27 +1.33 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.54 +1.07 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.21 +1.49 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.70 +1.88 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.16 +1.89 19 0 0 0
29SEP26 41.00 P 0.36 0.36 0.36 0.31 +0.09 21 50 429 +50
29SEP26 42.00 P 0.00 0.00 0.00 0.42 +0.12 21 0 159 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 +0.14 21 0 6 0
29SEP26 44.00 P 0.77 0.77 0.77 0.72 +0.19 21 2 22 +2
29SEP26 45.00 P 0.00 0.00 0.00 0.91 +0.23 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.15 +0.29 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.43 +0.35 21 0 9 0
29SEP26 48.00 P 1.60 1.60 1.60 1.73 +0.41 21 50 50 +50
29SEP26 49.00 P 0.00 0.00 0.00 2.10 +0.48 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 2.49 +0.54 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.71 +0.74 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 5.18 +0.94 21 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 6.90 +1.14 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.83 +1.53 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.96 +1.48 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 13.08 +1.48 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.37 +1.52 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.68 +1.49 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.21 +1.61 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.56 +1.58 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.71 +1.85 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.16 +1.86 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.58 +0.15 20 0 0 0
30DEC26 43.00 P 0.82 0.82 0.80 0.74 +0.19 20 6 6 +6
30DEC26 44.00 P 1.01 1.01 1.01 0.95 +0.23 20 20 43 +20
30DEC26 45.00 P 0.00 0.00 0.00 1.18 +0.28 20 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.43 +0.32 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.74 +0.39 20 0 6 0
30DEC26 48.00 P 2.12 2.15 2.12 1.97 +0.34 20 200 201 +200
30DEC26 49.00 P 0.00 0.00 0.00 2.44 +0.51 21 0 3 0
30DEC26 50.00 P 2.92 2.92 2.92 2.85 +0.57 21 1 60 +1
30DEC26 52.50 P 3.90 3.90 3.90 4.06 +0.74 21 3 63 +3
30DEC26 55.00 P 0.00 0.00 0.00 5.52 +0.93 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 7.21 +1.12 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.10 +1.28 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.16 +1.43 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.32 +1.52 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.54 +1.54 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.95 +1.65 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.21 +1.53 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.56 +1.45 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.86 +1.35 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.18 +1.86 20 0 0 0
TOTAL PUT 1,859 23,021 +882
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 39.54
30DEC25 20.00 C 0.00 0.00 0.00 19.56 -0.75 531 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.54 -0.77 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.54 -0.77 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.54 -1.02 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.56 -0.75 399 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.54 -0.77 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.54 -0.77 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.54 -0.77 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.54 -0.77 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.54 -0.76 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.55 -0.77 210 4 0 -4
30DEC25 31.00 C 0.00 0.00 0.00 8.54 -0.78 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.58 -0.74 207 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.54 -0.78 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.55 -0.93 121 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.54 -0.94 0 0 30 0
30DEC25 36.00 C 4.05 4.05 4.05 3.55 -0.90 80 10 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.55 -0.77 59 0 56 0
30DEC25 38.00 C 1.86 1.86 1.78 1.55 -0.77 38 70 155 -23
30DEC25 39.00 C 0.74 0.74 0.61 0.57 -0.76 22 60 163 -20
30DEC25 40.00 C 0.25 0.25 0.07 0.05 -0.41 24 50 337 -11
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 290 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 353 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 149 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 215 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 140 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 183 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 11.73 -0.66 69 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.62 -0.77 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.64 -0.76 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.65 -0.75 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.63 -0.77 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.63 -0.77 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.68 -0.92 29 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.67 -0.83 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.70 -0.80 21 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.78 -0.64 20 0 65 0
29JAN26 38.00 C 2.02 2.02 2.02 1.90 -0.60 18 8 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.19 -0.54 18 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 0.69 -0.42 18 0 278 0
29JAN26 41.00 C 0.49 0.49 0.44 0.37 -0.29 18 23 189 +23
29JAN26 42.00 C 0.00 0.00 0.00 0.17 -0.20 18 0 178 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 -0.11 18 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.05 19 0 134 0
29JAN26 45.00 C 0.08 0.08 0.08 0.01 -0.02 19 5 69 +5
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 74 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.72 -0.67 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.73 -0.67 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.75 -0.65 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.76 -0.64 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.78 -0.88 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.73 -0.87 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.71 -0.93 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.74 -0.84 12 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.92 -0.72 16 0 0 0
26FEB26 38.00 C 2.32 2.32 2.32 2.21 -0.57 18 2 6 -2
26FEB26 39.00 C 0.00 0.00 0.00 1.56 -0.51 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.07 -0.41 18 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 0.71 -0.30 19 0 13 0
26FEB26 42.00 C 0.00 0.00 0.00 0.43 -0.27 19 0 78 0
26FEB26 43.00 C 0.36 0.36 0.36 0.25 -0.18 19 1 31 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.13 -0.12 18 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 -0.07 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 590 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.72 -0.75 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.73 -0.74 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.74 -0.74 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.75 -0.81 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.76 -0.61 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.77 -0.74 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.78 -0.74 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.80 -0.72 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.80 -0.82 34 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.81 -0.58 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.82 -0.73 28 4 8 +4
30MAR26 31.00 C 0.00 0.00 0.00 9.06 -0.50 37 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.88 -0.70 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.05 -0.61 29 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.08 -0.52 26 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.85 -0.89 14 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.03 -0.97 17 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.37 -0.58 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.64 -0.55 20 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 2.04 -0.50 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.55 -0.43 20 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.17 -0.35 21 0 63 0
30MAR26 42.00 C 0.00 0.00 0.00 0.83 -0.32 20 0 45 0
30MAR26 43.00 C 0.00 0.00 0.00 0.58 -0.28 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 -0.22 20 0 64 0
30MAR26 45.00 C 0.41 0.41 0.41 0.26 -0.16 20 1 53 0
30MAR26 46.00 C 0.00 0.00 0.00 0.17 -0.12 20 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.11 -0.08 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 -0.05 21 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.87 -0.69 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.89 -0.66 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.91 -0.66 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.93 -0.66 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.96 -0.65 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.98 -0.66 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.01 -0.66 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.04 -0.65 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.06 -0.53 25 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.06 -0.52 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.14 -0.58 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.08 -0.73 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.38 -0.50 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.57 -0.51 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.85 -0.49 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.20 -0.53 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.59 -0.44 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.06 -0.42 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.67 -0.34 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.32 -0.29 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 -0.30 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.77 -0.28 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.58 -0.23 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.43 -0.19 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.15 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.11 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 -0.10 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 -0.07 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 12.96 -0.70 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.98 -0.69 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.01 -0.68 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.04 -0.68 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.06 -0.53 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.12 -0.46 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 -0.56 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.30 -0.64 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.52 -0.47 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 -0.54 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.98 -0.55 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.37 -0.52 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.80 -0.50 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.34 -0.46 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 1.94 -0.41 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.64 -0.31 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.38 -0.24 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.11 -0.26 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.90 -0.26 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.72 -0.23 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.57 -0.20 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 -0.17 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.13 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.28 -0.11 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.04 -0.69 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.06 -0.72 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.12 -0.74 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.25 -0.72 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.43 -0.69 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.67 -0.66 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.96 -0.62 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.19 -0.57 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 3.74 -0.55 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.14 -0.47 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.69 -0.44 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.30 -0.39 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.96 -0.34 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.71 -0.27 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.48 -0.19 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.24 -0.23 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 -0.24 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.86 -0.21 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.69 -0.20 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.57 -0.15 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.47 -0.13 19 0 0 0
TOTAL CALL 238 6,032 -27
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 467 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 403 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 345 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 318 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 292 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 267 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 242 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 219 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 195 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 149 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 195 0
30DEC25 39.00 P 0.03 0.03 0.03 0.03 +0.02 23 20 284 -20
30DEC25 40.00 P 0.19 0.45 0.19 0.52 +0.36 26 188 400 -42
30DEC25 41.00 P 0.00 0.00 0.00 1.48 +0.71 43 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 2.46 +0.71 0 0 35 -15
30DEC25 43.00 P 0.00 0.00 0.00 3.46 +0.68 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.46 +0.65 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.49 +0.79 130 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.48 +0.61 140 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.48 +0.78 156 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.46 +0.53 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.46 +0.50 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.46 +0.51 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 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 19 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 266 0
29JAN26 37.00 P 0.12 0.12 0.12 0.10 +0.04 18 5 125 0
29JAN26 38.00 P 0.00 0.00 0.00 0.26 +0.10 18 0 196 0
29JAN26 39.00 P 0.44 0.44 0.44 0.56 +0.18 18 5 436 +5
29JAN26 40.00 P 0.84 1.04 0.84 1.06 +0.31 18 35 357 +15
29JAN26 41.00 P 0.00 0.00 0.00 1.77 +0.47 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.61 +0.60 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.54 +0.67 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.51 +0.69 25 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.49 +0.65 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.48 +0.61 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.68 +0.98 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.71 +0.78 52 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.46 +0.50 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.77 +0.82 63 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 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.13 +0.04 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.28 +0.09 19 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.49 +0.12 18 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.84 +0.20 18 0 41 0
26FEB26 40.00 P 0.00 0.00 0.00 1.35 +0.30 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.00 +0.42 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.79 +0.54 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.67 +0.64 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.51 +0.61 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.62 +0.78 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.65 +0.78 31 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.68 +0.98 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.71 +0.78 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.46 +0.50 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.77 +0.82 47 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 36 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 6 0
30MAR26 35.00 P 0.20 0.20 0.20 0.19 +0.04 20 5 185 +5
30MAR26 36.00 P 0.33 0.33 0.33 0.33 +0.06 20 1 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.53 +0.09 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.82 +0.15 20 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.22 +0.21 20 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 1.73 +0.29 20 0 92 0
30MAR26 41.00 P 0.00 0.00 0.00 2.35 +0.37 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.09 +0.46 21 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 3.89 +0.54 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.62 +0.47 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.69 +0.84 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.65 +0.78 26 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.68 +0.84 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.71 +0.78 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.46 +0.50 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.77 +0.82 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 +0.03 20 0 38 0
29JUN26 33.00 P 0.33 0.33 0.33 0.35 +0.06 20 1 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 +0.08 20 0 40 0
29JUN26 35.00 P 0.00 0.00 0.00 0.74 +0.09 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.01 +0.11 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.37 +0.15 20 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.83 +0.22 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.34 +0.26 20 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 2.95 +0.32 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.60 +0.34 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.31 +0.38 20 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 5.08 +0.42 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.95 +0.51 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.79 +0.53 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.67 +0.54 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.58 +0.57 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.51 +0.56 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.48 +0.58 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.36 +0.58 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 +0.04 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 +0.05 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.58 +0.08 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 +0.11 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 +0.13 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.38 +0.15 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.79 +0.19 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.24 +0.23 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.77 +0.29 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.38 +0.35 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.01 +0.38 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.72 +0.45 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.48 +0.50 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.27 +0.54 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 +0.57 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.93 +0.58 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.84 +0.62 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.79 +0.68 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.58 +0.58 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.55 +0.59 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 +0.05 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 +0.08 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.74 +0.11 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.98 +0.13 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.26 +0.15 19 0 28 0
30DEC26 36.00 P 1.48 1.48 1.48 1.57 +0.15 19 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.97 +0.19 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 +0.20 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.94 +0.25 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.53 +0.30 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.17 +0.35 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.84 +0.39 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.58 +0.43 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.35 +0.47 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.11 +0.45 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.07 +0.60 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.92 +0.61 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.82 +0.62 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.68 +0.66 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.67 +0.64 23 0 0 0
TOTAL PUT 261 5,511 -51
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$ 28.12
30DEC25 8.25 C 0.00 0.00 0.00 19.91 -0.291,061 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 19.65 -0.44 996 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.43 -0.261,074 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.12 -0.32 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.04 -0.201,227 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.79 -0.441,200 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.37 -0.38 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.18 -0.31 958 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.66 -0.31 862 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.15 -0.32 791 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.66 -0.30 787 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.16 -0.29 753 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.63 -0.35 599 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.24 -0.21 823 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.67 -0.29 679 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.18 -0.26 667 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.67 -0.28 618 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.18 -0.29 607 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.68 -0.28 579 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.18 -0.27 551 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 11.67 -0.32 509 0 0 0
30DEC25 17.00 C 11.80 11.80 11.11 11.12 -0.33 0 164 3,283 +4
30DEC25 17.50 C 0.00 0.00 0.00 10.67 -0.28 459 0 525 0
30DEC25 18.00 C 10.81 10.81 10.81 10.17 -0.32 435 10 1,715 0
30DEC25 18.50 C 9.67 9.67 9.67 9.67 -0.29 411 2 1,044 -2
30DEC25 19.00 C 0.00 0.00 0.00 9.17 -0.36 388 0 289 0
30DEC25 19.50 C 0.00 0.00 0.00 8.67 -0.30 366 0 406 0
30DEC25 20.00 C 9.08 9.08 9.08 8.17 -0.30 344 2 698 -2
30DEC25 21.00 C 0.00 0.00 0.00 7.17 -0.29 301 0 761 0
30DEC25 22.00 C 0.00 0.00 0.00 6.17 -0.30 260 0 1,795 0
30DEC25 23.00 C 5.15 5.15 5.15 5.18 -0.45 228 30 4,866 0
30DEC25 24.00 C 5.00 5.00 5.00 4.18 -0.29 188 51 1,389 -51
30DEC25 25.00 C 4.08 4.08 3.42 3.18 -0.26 148 31 5,196 -10
30DEC25 26.00 C 2.16 2.16 2.16 2.13 -0.33 73 30 1,231 -30
30DEC25 27.00 C 2.12 2.12 1.20 1.18 -0.34 66 47 1,518 -39
30DEC25 28.00 C 1.12 1.20 0.32 0.33 -0.31 45 318 3,753 -92
30DEC25 29.00 C 0.42 0.42 0.03 0.03 -0.17 44 512 4,874 +79
30DEC25 30.00 C 0.06 0.06 0.02 0.01 -0.05 64 200 1,536 -39
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 1,097 0
30DEC25 32.00 C 0.01 0.01 0.01 0.01 0.00 114 8 628 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 137 0 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 159 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 179 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 199 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 218 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 236 0 249 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 254 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 270 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 13.30 -0.19 127 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 12.68 -0.31 88 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.30 -0.19 115 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.67 -0.32 69 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.31 -0.18 106 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.80 -0.18 99 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.27 -0.23 89 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.77 -0.24 84 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.17 -0.36 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 8.67 -0.33 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 8.42 -0.08 87 0 376 0
29JAN26 21.00 C 0.00 0.00 0.00 7.17 -0.50 0 0 450 0
29JAN26 22.00 C 0.00 0.00 0.00 6.20 -0.32 41 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.39 -0.30 55 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.28 -0.19 38 0 776 0
29JAN26 25.00 C 3.92 4.31 3.39 3.50 -0.04 43 76 1,935 -50
29JAN26 26.00 C 3.40 3.40 2.60 2.66 -0.20 40 80 2,842 +20
29JAN26 27.00 C 2.52 2.65 1.81 1.87 -0.21 36 121 524 +39
29JAN26 28.00 C 1.58 1.58 1.39 1.27 -0.23 35 4 2,912 +1
29JAN26 29.00 C 1.25 1.37 0.82 0.85 -0.19 36 162 2,207 -7
29JAN26 30.00 C 0.85 0.94 0.52 0.54 -0.15 36 738 3,295 -29
29JAN26 31.00 C 0.57 0.64 0.35 0.33 -0.13 36 179 2,334 +37
29JAN26 32.00 C 0.42 0.42 0.26 0.19 -0.11 36 54 1,374 +8
29JAN26 33.00 C 0.27 0.27 0.15 0.11 -0.09 37 24 2,185 +22
29JAN26 34.00 C 0.19 0.19 0.11 0.07 -0.06 38 13 1,033 +6
29JAN26 35.00 C 0.13 0.13 0.07 0.04 -0.05 39 35 341 +35
29JAN26 36.00 C 0.09 0.09 0.08 0.02 -0.04 38 59 389 +5
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 119 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 469 0
29JAN26 41.00 C 0.01 0.01 0.01 0.01 0.00 51 240 330 +240
26FEB26 16.50 C 0.00 0.00 0.00 11.82 -0.17 77 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.31 -0.22 72 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.93 -0.11 80 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.27 -0.27 58 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.77 -0.48 55 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.39 -0.16 65 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 8.73 -0.32 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.49 -0.10 65 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 7.27 -0.40 39 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 6.28 -0.35 34 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 5.39 -0.30 37 0 0 0
26FEB26 24.00 C 4.50 4.50 4.50 4.65 +0.01 42 30 280 +30
26FEB26 25.00 C 0.00 0.00 0.00 3.68 -0.18 36 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 3.02 -0.24 38 0 320 0
26FEB26 27.00 C 0.00 0.00 0.00 2.25 -0.23 34 0 649 0
26FEB26 28.00 C 2.25 2.25 1.89 1.69 -0.22 34 17 1,180 +3
26FEB26 29.00 C 1.54 1.54 1.25 1.29 -0.16 35 92 1,979 0
26FEB26 30.00 C 1.35 1.35 0.99 0.96 -0.15 36 98 2,077 +10
26FEB26 31.00 C 0.00 0.00 0.00 0.73 -0.09 37 0 214 0
26FEB26 32.00 C 0.70 0.70 0.51 0.56 -0.05 38 35 414 -29
26FEB26 33.00 C 0.39 0.39 0.39 0.43 -0.04 39 5 415 0
26FEB26 34.00 C 0.32 0.32 0.29 0.34 -0.01 41 110 266 +40
26FEB26 35.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 175 0
26FEB26 36.00 C 0.26 0.26 0.26 0.21 +0.01 43 5 100 0
26FEB26 37.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 104 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 42 0
26FEB26 39.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 304 0
26FEB26 41.00 C 0.09 0.09 0.05 0.08 +0.02 49 115 115 +111
30MAR26 8.25 C 0.00 0.00 0.00 19.93 -0.33 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.69 -0.40 82 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.53 -0.23 121 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.19 -0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.04 -0.23 117 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.79 -0.44 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.41 -0.59 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.18 -0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.74 -0.28 90 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.41 -0.12 115 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.71 -0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.16 -0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.76 -0.55 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.37 -0.18 90 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.78 -0.47 72 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.23 -0.33 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.67 -0.40 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.34 -0.50 70 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.74 -0.35 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.33 -0.24 62 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.82 -0.26 57 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.31 -0.48 52 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.99 -0.10 66 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.49 -0.05 62 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.77 -0.48 32 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.39 -0.26 49 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.84 -0.30 41 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.49 -0.35 49 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.39 -0.29 37 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 6.41 -0.51 33 0 3,918 0
30MAR26 23.00 C 5.63 5.63 5.63 5.45 -0.37 30 10 897 0
30MAR26 24.00 C 0.00 0.00 0.00 4.73 -0.22 35 0 5,238 0
30MAR26 25.00 C 4.00 4.00 4.00 4.08 -0.05 38 1 9,324 0
30MAR26 26.00 C 0.00 0.00 0.00 3.21 -0.24 33 0 1,807 0
30MAR26 27.00 C 0.00 0.00 0.00 2.69 -0.23 35 0 2,495 0
30MAR26 28.00 C 2.70 2.70 2.15 2.19 -0.20 36 10 4,567 +4
30MAR26 29.00 C 2.22 2.22 2.22 1.77 -0.17 36 15 758 0
30MAR26 30.00 C 1.55 1.55 1.40 1.40 -0.17 36 98 3,784 +46
30MAR26 31.00 C 1.14 1.14 1.14 1.13 -0.15 37 10 1,002 +10
30MAR26 32.00 C 1.20 1.20 1.20 0.89 -0.14 37 2 1,255 +2
30MAR26 33.00 C 1.00 1.00 1.00 0.70 -0.15 38 1 110 +1
30MAR26 34.00 C 0.00 0.00 0.00 0.55 -0.15 38 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.42 -0.16 38 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.33 -0.16 39 0 376 0
30MAR26 37.00 C 0.00 0.00 0.00 0.26 -0.15 39 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.20 -0.14 39 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 -0.13 40 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.12 -0.13 40 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.12 41 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.35 -0.28 74 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.74 -0.39 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.41 -0.23 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.71 -0.62 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.38 -0.26 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.92 -0.39 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.37 -0.21 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.91 -0.34 55 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.55 -0.13 63 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.07 -0.14 61 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.45 -0.39 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.08 -0.13 56 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.33 -0.56 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.05 -0.23 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.39 -0.40 26 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.17 -0.20 49 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.52 -0.20 38 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.04 -0.33 37 0 50 0
29JUN26 19.00 C 9.55 9.55 9.55 9.62 -0.25 39 2 78 +2
29JUN26 19.50 C 0.00 0.00 0.00 9.17 -0.21 39 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.71 -0.23 38 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 7.94 -0.27 40 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.05 -0.18 38 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.35 -0.16 39 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.53 -0.28 37 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.92 -0.05 38 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.28 -0.04 37 0 118 0
29JUN26 27.00 C 0.00 0.00 0.00 3.56 -0.19 35 0 2,037 0
29JUN26 28.00 C 0.00 0.00 0.00 3.08 -0.16 35 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 2.61 -0.25 35 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 2.31 -0.16 36 0 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.00 -0.16 37 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.74 -0.13 37 0 53 0
29JUN26 33.00 C 0.00 0.00 0.00 1.51 -0.13 38 0 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.30 -0.12 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.16 -0.09 39 0 1,106 0
29JUN26 36.00 C 0.00 0.00 0.00 1.02 -0.08 39 0 44 0
29JUN26 37.00 C 1.08 1.08 1.08 0.90 -0.07 40 1 21 0
29JUN26 38.00 C 0.00 0.00 0.00 0.81 -0.04 41 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.65 -0.02 42 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 14.07 -0.14 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.45 -0.39 45 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.08 -0.16 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.41 -0.48 36 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.05 -0.32 44 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.45 -0.34 35 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.17 -0.20 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.80 -0.11 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.16 -0.27 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.62 -0.33 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.22 -0.32 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.79 -0.28 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.94 -0.28 35 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.33 -0.12 38 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.52 -0.19 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.88 -0.07 37 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.08 -0.31 35 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.63 -0.18 36 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.05 -0.18 36 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 3.65 -0.09 36 0 133 0
29SEP26 29.00 C 0.00 0.00 0.00 3.25 -0.19 37 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 2.89 -0.17 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.56 -0.18 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 2.29 -0.16 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.03 -0.16 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.81 -0.13 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.62 -0.12 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.43 -0.12 38 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.30 -0.09 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 -0.09 39 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.04 -0.07 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.94 -0.06 40 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.57 -0.31 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.17 -0.25 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.80 -0.19 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.24 -0.26 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.81 -0.25 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.26 -0.37 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.90 -0.32 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.17 -0.26 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.38 -0.27 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.68 -0.30 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.04 -0.26 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.45 -0.24 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.14 -0.07 36 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 -0.21 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.05 -0.23 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 3.67 -0.25 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 3.33 -0.24 35 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 3.02 -0.22 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.76 -0.20 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.51 -0.19 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.29 -0.18 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 -0.17 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 1.92 -0.16 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 -0.09 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.68 -0.06 39 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 -0.05 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.46 -0.04 40 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.31 -0.04 40 0 22 0
TOTAL CALL 3,847 147,438 +375
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 904 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 883 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 862 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 842 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 822 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 803 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 785 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 767 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 732 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 699 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 667 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 637 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 608 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 581 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 554 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 528 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 503 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 480 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 456 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 434 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 412 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 392 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 371 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 351 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 332 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 313 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 294 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 275 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 239 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 205 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 172 0 3,111 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2,070 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 0.00 120 0 4,981 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 -0.01 93 0 4,347 0
30DEC25 27.00 P 0.02 0.02 0.01 0.06 -0.01 67 43 2,918 -7
30DEC25 28.00 P 0.02 0.20 0.02 0.19 +0.01 42 165 2,369 -39
30DEC25 29.00 P 0.18 0.81 0.18 0.89 +0.16 36 242 2,457 +12
30DEC25 30.00 P 1.86 1.86 1.86 1.88 +0.30 0 10 109 -109
30DEC25 31.00 P 1.85 2.02 1.85 2.88 +0.31 0 7 29 -52
30DEC25 32.00 P 0.00 0.00 0.00 3.88 +0.29 0 0 0 -25
30DEC25 33.00 P 0.00 0.00 0.00 4.88 +0.31 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.88 +0.32 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.88 +0.32 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.91 +0.30 235 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.91 +0.35 256 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.91 +0.34 276 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.88 +0.32 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.88 +0.32 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.88 +0.32 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,488 0
29JAN26 22.00 P 0.02 0.02 0.02 0.02 +0.01 40 75 1,554 0
29JAN26 23.00 P 0.03 0.04 0.03 0.05 +0.03 40 83 2,244 0
29JAN26 24.00 P 0.06 0.06 0.06 0.10 +0.05 38 100 2,219 +89
29JAN26 25.00 P 0.11 0.17 0.09 0.21 +0.08 38 192 1,957 +89
29JAN26 26.00 P 0.19 0.35 0.18 0.38 +0.09 36 258 2,862 +87
29JAN26 27.00 P 0.35 0.64 0.34 0.64 +0.09 35 338 1,331 +3
29JAN26 28.00 P 0.69 1.06 0.65 1.04 +0.11 34 240 967 +119
29JAN26 29.00 P 1.10 1.64 1.07 1.64 +0.19 35 423 1,039 +325
29JAN26 30.00 P 1.61 2.10 1.61 2.26 +0.11 33 15 77 +15
29JAN26 31.00 P 2.36 3.15 2.36 3.13 +0.22 36 12 280 0
29JAN26 32.00 P 0.00 0.00 0.00 4.00 +0.23 36 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.88 +0.19 0 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 6.08 +0.44 53 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.88 +0.09 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.91 +0.30 48 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 9.02 +0.46 64 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.94 +0.37 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.99 +0.29 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.92 +0.36 66 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.88 +0.23 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 39 0 195 0
26FEB26 21.00 P 0.05 0.05 0.05 0.04 +0.02 38 6 337 0
26FEB26 22.00 P 0.08 0.08 0.08 0.08 +0.04 38 2 2,517 0
26FEB26 23.00 P 0.12 0.12 0.12 0.15 +0.05 37 2 438 0
26FEB26 24.00 P 0.15 0.23 0.15 0.26 +0.07 36 14 1,006 -2
26FEB26 25.00 P 0.34 0.40 0.34 0.42 +0.06 35 16 1,127 +10
26FEB26 26.00 P 0.61 0.64 0.61 0.66 +0.08 35 34 843 +31
26FEB26 27.00 P 0.62 0.99 0.62 0.98 +0.09 34 230 556 -65
26FEB26 28.00 P 0.99 1.42 0.99 1.43 +0.11 34 142 1,127 +126
26FEB26 29.00 P 1.48 1.92 1.48 2.02 +0.15 35 93 268 +93
26FEB26 30.00 P 2.52 2.52 2.52 2.67 +0.16 35 3 178 +3
26FEB26 31.00 P 0.00 0.00 0.00 3.60 +0.36 40 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 4.46 +0.54 42 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 5.22 +0.32 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.15 +0.22 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.09 +0.29 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.99 +0.18 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.02 +0.31 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.02 +0.44 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.02 +0.28 56 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.96 +0.16 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.89 +0.08 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 48 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8,838 0
30MAR26 19.50 P 0.06 0.07 0.06 0.02 +0.01 34 52 1,338 0
30MAR26 20.00 P 0.06 0.07 0.06 0.03 +0.01 34 12 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 2,093 0
30MAR26 22.00 P 0.15 0.19 0.15 0.13 +0.02 34 6 14,502 0
30MAR26 23.00 P 0.24 0.24 0.24 0.25 +0.05 34 1 3,003 -1
30MAR26 24.00 P 0.31 0.31 0.31 0.42 +0.06 35 1 10,681 +1
30MAR26 25.00 P 0.58 0.64 0.58 0.67 +0.08 35 13 1,623 0
30MAR26 26.00 P 0.77 0.92 0.77 0.96 +0.06 35 30 3,788 +30
30MAR26 27.00 P 0.00 0.00 0.00 1.35 +0.08 35 0 171 0
30MAR26 28.00 P 1.40 1.86 1.40 1.84 +0.12 35 2,654 5,182 +2,637
30MAR26 29.00 P 0.00 0.00 0.00 2.41 +0.14 36 0 1,084 0
30MAR26 30.00 P 0.00 0.00 0.00 3.06 +0.15 36 0 1,294 0
30MAR26 31.00 P 3.21 3.21 3.21 3.78 +0.16 37 15 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.46 +0.09 35 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 5.22 -0.16 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.35 +0.19 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.09 +0.08 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.23 +0.42 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.02 +0.05 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.07 +0.47 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.02 +0.28 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.96 +0.16 46 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 13.06 +0.25 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 39 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.04 37 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.05 36 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.07 36 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 +0.08 36 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.09 36 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.11 36 0 1,011 0
29JUN26 22.00 P 0.46 0.46 0.46 0.51 +0.11 36 15 1,114 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.69 +0.09 35 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.94 +0.08 35 0 311 0
29JUN26 25.00 P 1.06 1.06 1.06 1.25 +0.07 35 1 5,618 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.61 +0.10 35 0 2,357 0
29JUN26 27.00 P 0.00 0.00 0.00 2.02 +0.05 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.58 +0.11 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 3.14 +0.12 36 0 45 0
29JUN26 30.00 P 3.25 3.25 3.25 3.77 +0.14 36 50 50 +50
29JUN26 31.00 P 0.00 0.00 0.00 4.46 +0.17 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.20 +0.02 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.01 +0.21 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.76 +0.14 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.52 +0.21 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.54 +0.28 40 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 9.24 +0.22 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.07 +0.02 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.31 +0.34 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.18 +0.15 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.06 +0.17 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.04 34 0 37 0
29SEP26 17.00 P 0.15 0.15 0.15 0.12 +0.05 34 5 93 +5
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.06 34 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.07 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 +0.08 34 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.09 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.10 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.10 34 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 +0.13 35 0 640 0
29SEP26 22.00 P 0.78 0.78 0.78 0.85 +0.11 34 15 622 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 +0.09 34 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 +0.08 34 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 +0.08 34 0 303 0
29SEP26 26.00 P 0.00 0.00 0.00 2.25 +0.09 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.73 +0.09 34 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.28 +0.10 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.87 +0.11 35 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.51 +0.15 35 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 5.15 +0.14 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 +0.16 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 6.68 +0.16 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.28 +0.01 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.39 +0.33 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.19 +0.33 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.11 +0.29 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.80 +0.07 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.43 +0.02 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.60 +0.23 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.49 +0.24 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.06 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.09 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.09 34 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.09 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 +0.10 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.10 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.14 34 0 43 0
30DEC26 21.00 P 0.83 0.83 0.83 0.88 +0.13 34 24 73 +24
30DEC26 22.00 P 1.03 1.12 1.03 1.12 +0.10 34 18 141 +18
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.10 34 0 100 0
30DEC26 24.00 P 1.60 1.60 1.60 1.80 +0.09 34 25 180 +17
30DEC26 25.00 P 1.95 2.16 1.95 2.15 +0.05 34 62 394 +60
30DEC26 26.00 P 0.00 0.00 0.00 2.66 +0.11 35 0 224 0
30DEC26 27.00 P 0.00 0.00 0.00 3.17 +0.14 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.72 +0.15 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.31 +0.16 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.96 +0.18 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.64 +0.20 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.35 +0.21 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.06 +0.16 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.83 +0.17 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.62 +0.15 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.41 +0.18 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.29 +0.21 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.14 +0.23 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.00 +0.24 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.86 +0.23 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.66 +0.20 38 0 0 0
TOTAL PUT 5,744 193,819 +3,560
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$ 69.30
30DEC25 46.00 C 0.00 0.00 0.00 23.30 -1.01 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.30 -0.52 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.30 -0.53 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.30 -0.53 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.74 -0.09 430 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.80 -0.53 0 0 6 0
30DEC25 55.00 C 0.00 0.00 0.00 14.30 -0.53 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.80 -0.90 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.31 -0.49 104 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.81 -0.52 77 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 4.31 -0.52 50 0 117 0
30DEC25 67.50 C 2.13 2.13 2.13 1.80 -0.54 0 10 1,069 -10
30DEC25 70.00 C 0.14 0.14 0.05 0.04 -0.13 16 69 342 +12
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.08 +0.22 98 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.43 -0.96 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.89 +0.02 82 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.02 +0.06 83 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.45 +0.04 71 0 7 0
29JAN26 55.00 C 0.00 0.00 0.00 14.64 -0.27 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.90 -0.80 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.75 -0.18 37 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.97 -0.75 13 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 4.54 -0.43 14 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 2.13 -0.48 9 0 447 0
29JAN26 70.00 C 0.71 0.71 0.59 0.59 -0.24 10 62 981 -30
29JAN26 72.50 C 0.12 0.12 0.12 0.08 -0.06 10 30 391 +30
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.08 -0.56 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.78 -0.86 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.89 -0.08 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.02 -0.63 57 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.58 -0.54 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.78 -0.27 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.46 -0.24 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.89 -0.24 27 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.34 -0.38 20 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 4.73 -0.47 11 0 176 0
26FEB26 67.50 C 2.62 2.62 2.62 2.50 -0.39 10 3 203 -3
26FEB26 70.00 C 0.00 0.00 0.00 0.97 -0.27 10 0 255 0
26FEB26 72.50 C 0.00 0.00 0.00 0.26 -0.14 10 0 112 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.03 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.25 -0.06 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.19 -0.45 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.87 -0.77 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.89 -0.08 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.03 -0.62 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.62 -0.50 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.05 -0.09 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.46 -0.24 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.94 -0.23 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.34 -0.59 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.80 -0.43 11 0 162 0
30MAR26 67.50 C 2.66 2.69 2.64 2.69 -0.34 11 62 399 +43
30MAR26 70.00 C 1.30 1.30 1.12 1.19 -0.25 11 91 455 +30
30MAR26 72.50 C 0.60 0.60 0.51 0.42 -0.13 11 45 587 0
30MAR26 75.00 C 0.22 0.22 0.22 0.11 -0.04 11 2 98 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.19 -0.45 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.10 -0.54 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.89 -0.08 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.07 -0.58 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.62 -0.50 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.05 -0.09 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.46 -0.24 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.94 -0.23 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.42 -0.51 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.94 -0.32 11 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.08 -0.23 11 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.69 -0.22 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.87 -0.12 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.41 -0.05 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 -0.03 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.19 -0.45 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.13 -0.51 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.89 -0.14 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.17 -0.48 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.62 -0.50 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.05 -0.09 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.49 -0.21 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.97 -0.21 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.42 -0.51 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.34 -0.33 10 0 14 0
29SEP26 67.50 C 3.15 3.15 3.15 3.64 -0.34 10 2 105 +2
29SEP26 70.00 C 1.98 1.98 1.98 2.26 -0.37 10 3 14 +3
29SEP26 72.50 C 0.00 0.00 0.00 1.34 -0.29 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.74 -0.21 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.38 -0.14 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 -0.07 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.05 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.02 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.13 -0.51 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.89 -0.14 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.17 -0.48 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.62 -0.50 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.06 -0.08 16 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.49 -0.21 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.06 -0.58 9 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.81 -0.42 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.95 -0.38 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.50 -0.31 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.07 -0.22 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.06 -0.18 10 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 1.33 -0.11 11 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.81 -0.08 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.48 -0.04 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 -0.03 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 0.00 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.01 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 0.02 -0.01 11 0 0 0
TOTAL CALL 379 7,360 +79
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 280 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 239 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 206 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 174 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 139 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 830 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,090 0
30DEC25 70.00 P 0.42 0.87 0.42 0.74 +0.40 17 44 230 -40
30DEC25 72.50 P 0.00 0.00 0.00 3.23 +0.45 50 0 30 0
30DEC25 75.00 P 0.00 0.00 0.00 5.70 +0.40 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.20 +0.40 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 10.70 +0.38 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.20 +0.12 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 15.70 +0.38 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.20 +0.39 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.70 +0.50 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.20 +0.39 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.17 0.17 0.16 0.18 +0.06 10 4 807 +4
29JAN26 70.00 P 1.00 1.22 1.00 1.15 +0.26 10 87 281 -79
29JAN26 72.50 P 3.35 3.35 3.35 3.25 +0.45 12 40 70 +40
29JAN26 75.00 P 0.00 0.00 0.00 5.70 +0.40 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.22 +0.42 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.70 +0.38 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.20 +0.12 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.70 +0.04 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.27 +0.45 46 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.70 -0.11 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.20 +0.39 0 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 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.06 +0.01 10 0 422 0
26FEB26 67.50 P 0.38 0.38 0.38 0.37 +0.08 10 40 383 -40
26FEB26 70.00 P 1.37 1.37 1.37 1.39 +0.23 10 40 210 +40
26FEB26 72.50 P 0.00 0.00 0.00 3.30 +0.42 11 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 5.70 +0.34 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.22 +0.29 18 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.70 +0.38 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.53 +0.45 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.70 +0.04 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.27 +0.44 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.70 -0.11 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.20 +0.35 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.07 +0.02 11 0 209 0
30MAR26 65.00 P 0.28 0.28 0.28 0.32 +0.07 10 2 321 -2
30MAR26 67.50 P 0.84 1.06 0.84 1.01 +0.15 10 94 302 +48
30MAR26 70.00 P 2.02 2.02 2.02 2.36 +0.29 10 14 74 +14
30MAR26 72.50 P 0.00 0.00 0.00 4.29 +0.34 10 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.57 +0.39 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.29 +0.71 19 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.15 -0.14 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.56 +0.08 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.97 -0.27 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.38 -0.04 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.90 -0.04 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.71 -0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.02 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 +0.07 11 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.68 +0.14 11 0 211 0
29JUN26 67.50 P 0.00 0.00 0.00 1.52 +0.25 11 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.85 +0.35 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.68 +0.44 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.88 +0.49 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.29 +0.51 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.16 -0.13 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.56 -0.03 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.97 -0.27 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.38 -0.58 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.90 -0.43 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.71 -0.25 0 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 0.00 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 0.00 10 0 75 0
29SEP26 65.00 P 0.95 0.95 0.95 0.85 +0.03 10 2 61 +2
29SEP26 67.50 P 1.90 1.90 1.90 1.70 +0.09 10 3 61 0
29SEP26 70.00 P 0.00 0.00 0.00 3.00 +0.18 10 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.78 +0.31 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.93 +0.41 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.29 +0.44 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.16 -0.13 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.18 +0.58 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.97 -0.27 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.38 -0.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.90 -0.43 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.94 -0.02 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 +0.02 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 +0.06 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.62 +0.11 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 +0.16 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.10 +0.24 11 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 3.38 +0.33 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.91 +0.26 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.10 +0.47 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.40 +0.51 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.81 +0.50 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.18 +0.47 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.51 +0.27 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.96 0.00 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.05 -0.28 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.94 -0.02 18 0 0 0
TOTAL PUT 370 8,733 -13
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$ 52.15
30DEC25 26.00 C 0.00 0.00 0.00 26.15 +0.54 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.15 +0.54 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.15 +0.54 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.15 +0.53 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.36 +0.65 607 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.15 +0.53 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.15 +0.53 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.15 +0.53 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.26 +0.64 432 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.15 +0.53 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.15 +0.53 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.15 +0.53 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.15 +0.53 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.15 +0.53 0 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 12.15 +0.52 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.15 +0.53 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.15 +0.53 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.15 +0.53 0 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 8.15 +0.53 0 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.18 +0.56 137 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.15 +0.49 0 0 298 0
30DEC25 47.00 C 4.82 4.89 4.74 5.15 +0.53 0 500 1,424 -375
30DEC25 48.00 C 0.00 0.00 0.00 4.15 +0.52 0 0 1,967 0
30DEC25 49.00 C 2.80 2.80 2.80 3.15 +0.52 0 4 4,293 -4
30DEC25 50.00 C 1.41 2.05 1.40 2.15 +0.46 0 1,286 2,891 -867
30DEC25 52.50 C 0.06 0.12 0.05 0.15 -0.04 26 279 4,671 -239
30DEC25 55.00 C 0.02 0.02 0.02 0.01 0.00 49 2 1,829 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 167 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 192 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 216 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 238 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 260 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.18 +0.46 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.25 +0.53 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.25 +0.53 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.19 +0.46 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.32 +0.59 43 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.27 +0.53 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.27 +0.52 25 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.29 +0.63 27 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.44 +0.62 35 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.35 +0.46 26 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 5.43 +0.58 26 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.41 +0.25 21 0 245 0
29JAN26 49.00 C 2.78 2.81 2.78 3.61 +0.32 23 60 2,680 +60
29JAN26 50.00 C 2.05 2.11 2.05 2.89 +0.27 24 32 1,418 +32
29JAN26 52.50 C 0.86 1.18 0.83 1.47 +0.13 25 265 2,634 -82
29JAN26 55.00 C 0.34 0.47 0.33 0.62 +0.04 26 48 882 +28
29JAN26 57.50 C 0.00 0.00 0.00 0.22 0.00 26 0 1,062 0
29JAN26 60.00 C 0.07 0.07 0.07 0.07 0.00 26 45 400 +45
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.36 +0.52 25 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.37 +0.52 24 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.39 +0.51 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.42 +0.67 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.46 +0.47 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.52 +0.65 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.62 +0.41 25 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 5.58 +0.35 20 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.93 +0.31 25 0 25 0
26FEB26 49.00 C 3.36 3.36 3.05 4.05 +0.26 23 90 177 +90
26FEB26 50.00 C 2.69 2.74 2.69 3.38 +0.22 23 30 579 +15
26FEB26 52.50 C 1.48 1.61 1.48 2.01 +0.11 24 23 549 +18
26FEB26 55.00 C 0.85 0.86 0.85 1.08 +0.03 24 30 1,222 +15
26FEB26 57.50 C 0.37 0.37 0.35 0.53 0.00 24 96 433 +88
26FEB26 60.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 450 0
26FEB26 62.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.01 25 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 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.39 +0.53 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.40 +0.72 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.41 +0.53 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.42 +0.54 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.43 +0.53 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.44 +0.53 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.45 +0.53 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.47 +0.52 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.49 +0.52 27 0 0 0
30MAR26 40.00 C 11.60 11.60 11.60 12.52 +0.68 27 6 15 +6
30MAR26 41.00 C 0.00 0.00 0.00 11.56 +0.49 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.39 +0.51 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.70 +0.46 27 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.80 +0.69 27 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.93 +0.63 27 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.89 +0.37 23 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.31 +0.53 27 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.41 +0.31 25 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 4.73 +0.27 25 0 414 0
30MAR26 50.00 C 0.00 0.00 0.00 4.12 +0.25 26 0 4,117 0
30MAR26 52.50 C 2.08 2.08 2.08 2.80 +0.16 26 25 3,538 0
30MAR26 55.00 C 1.50 1.50 1.50 1.82 +0.11 27 20 2,972 0
30MAR26 57.50 C 0.00 0.00 0.00 1.12 +0.05 27 0 3,480 0
30MAR26 60.00 C 0.51 0.51 0.51 0.66 +0.02 27 15 851 +15
30MAR26 62.50 C 0.36 0.37 0.36 0.40 +0.03 27 24 340 +4
30MAR26 65.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 0.00 27 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 0.02 +0.01 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.78 +0.52 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.83 +0.52 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.89 +0.94 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.96 +0.90 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.05 +0.49 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.17 +0.84 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.30 +0.80 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.46 +0.76 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.36 +0.43 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.60 +0.41 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.88 +0.39 24 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.19 +0.37 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.54 +0.35 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.93 +0.33 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.36 +0.32 26 0 448 0
29JUN26 52.50 C 3.23 3.28 3.23 4.09 +0.26 26 14 1,202 +6
29JUN26 55.00 C 0.00 0.00 0.00 3.06 +0.22 26 0 4,536 0
29JUN26 57.50 C 0.00 0.00 0.00 2.24 +0.17 26 0 405 0
29JUN26 60.00 C 1.35 1.35 1.35 1.61 +0.13 26 5 206 +5
29JUN26 62.50 C 0.96 0.96 0.96 1.14 +0.10 26 10 162 +10
29JUN26 65.00 C 0.00 0.00 0.00 0.84 +0.11 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.58 +0.06 27 0 78 0
29JUN26 70.00 C 0.41 0.41 0.41 0.39 +0.04 27 1 511 +1
29JUN26 72.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.79 +0.53 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.83 +0.52 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.90 +0.51 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.96 +0.89 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.05 +0.47 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.17 +0.81 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.30 +0.75 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.46 +0.71 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.43 +0.43 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.70 +0.43 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.99 +0.40 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.33 +0.39 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.70 +0.37 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.11 +0.35 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.55 +0.33 25 0 112 0
29SEP26 52.50 C 4.15 4.15 4.15 4.33 +0.28 26 1 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.39 +0.29 26 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.69 +0.25 27 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 2.03 +0.17 27 0 250 0
29SEP26 62.50 C 0.00 0.00 0.00 1.52 +0.15 27 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.13 +0.12 27 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.83 +0.09 27 0 55 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 +0.06 27 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.05 +0.47 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.17 +0.59 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.30 +0.51 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.52 +0.45 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.81 +0.46 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.11 +0.16 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.48 +0.19 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.85 +0.19 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.28 +0.19 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.74 +0.40 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.21 +0.37 26 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.07 +0.35 26 0 24 0
30DEC26 55.00 C 0.00 0.00 0.00 4.12 +0.27 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.46 +0.25 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.83 +0.25 27 0 42 0
30DEC26 62.50 C 2.13 2.13 2.13 2.13 +0.09 27 16 41 +16
30DEC26 65.00 C 0.00 0.00 0.00 1.79 +0.20 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.42 +0.16 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.11 +0.13 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.85 +0.12 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.67 +0.09 27 0 0 0
TOTAL CALL 2,927 63,987 -1,113
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 494 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 469 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 445 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 422 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 399 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 378 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 357 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 336 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 316 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 296 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 276 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 257 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 239 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 221 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 204 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7,627 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,134 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4,152 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,879 0
30DEC25 50.00 P 0.02 0.02 0.02 0.01 -0.05 40 29 5,142 +27
30DEC25 52.50 P 1.00 1.20 0.69 0.52 -0.58 29 25 2,489 -1
30DEC25 55.00 P 0.00 0.00 0.00 2.88 -0.62 60 0 1,061 -15
30DEC25 57.50 P 0.00 0.00 0.00 5.51 -0.39 138 0 30 -114
30DEC25 60.00 P 0.00 0.00 0.00 8.09 -0.33 199 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 10.66 -0.57 256 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.24 -0.51 312 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.81 -0.40 365 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.39 -0.30 418 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.96 -0.29 466 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.54 -0.21 516 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.92 -0.33 524 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.55 +0.15 583 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 275 0
29JAN26 44.00 P 0.05 0.05 0.05 0.02 -0.02 27 20 462 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 1,313 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 789 0
29JAN26 47.00 P 0.21 0.26 0.19 0.15 -0.11 26 93 1,613 +63
29JAN26 48.00 P 0.38 0.44 0.33 0.27 -0.16 26 108 4,008 -4
29JAN26 49.00 P 0.66 0.69 0.51 0.45 -0.21 26 170 3,400 +72
29JAN26 50.00 P 1.02 1.10 0.84 0.72 -0.26 27 33 3,614 -13
29JAN26 52.50 P 2.33 2.50 2.10 1.79 -0.41 27 36 2,443 -1
29JAN26 55.00 P 4.33 4.33 4.33 3.48 -0.50 28 15 386 0
29JAN26 57.50 P 0.00 0.00 0.00 5.64 -0.55 31 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.09 -0.57 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.66 -0.57 49 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 13.24 -0.56 59 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.81 -0.57 69 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.39 -0.56 78 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.96 -0.57 87 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.54 -0.56 96 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 12 0
26FEB26 43.00 P 0.11 0.11 0.11 0.05 -0.04 25 20 47 +20
26FEB26 44.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 326 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 -0.09 25 0 266 0
26FEB26 46.00 P 0.42 0.42 0.40 0.24 -0.13 25 73 707 -48
26FEB26 47.00 P 0.54 0.58 0.51 0.37 -0.18 25 60 455 -15
26FEB26 48.00 P 0.84 0.84 0.75 0.56 -0.22 25 30 392 0
26FEB26 49.00 P 0.00 0.00 0.00 0.80 -0.28 25 0 3,084 0
26FEB26 50.00 P 1.65 1.65 1.44 1.12 -0.32 25 73 9,627 +16
26FEB26 52.50 P 0.00 0.00 0.00 2.24 -0.44 25 0 368 0
26FEB26 55.00 P 0.00 0.00 0.00 3.85 -0.50 26 0 425 0
26FEB26 57.50 P 0.00 0.00 0.00 5.86 -0.55 28 0 231 0
26FEB26 60.00 P 0.00 0.00 0.00 8.16 -0.57 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.66 -0.57 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.24 -0.56 45 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.81 -0.57 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.39 -0.56 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.96 -0.57 65 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.54 -0.56 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 537 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 1,667 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 -0.08 27 0 3,040 0
30MAR26 44.00 P 0.43 0.46 0.43 0.31 -0.10 27 5 946 0
30MAR26 45.00 P 0.00 0.00 0.00 0.45 -0.12 27 0 1,179 0
30MAR26 46.00 P 0.75 0.75 0.75 0.62 -0.14 27 40 2,743 0
30MAR26 47.00 P 1.10 1.10 1.10 0.83 -0.18 27 10 622 0
30MAR26 48.00 P 1.33 1.33 1.33 1.08 -0.23 27 2 861 0
30MAR26 49.00 P 0.00 0.00 0.00 1.40 -0.26 27 0 404 0
30MAR26 50.00 P 2.10 2.10 2.10 1.77 -0.29 28 10 3,583 0
30MAR26 52.50 P 0.00 0.00 0.00 2.95 -0.38 28 0 6,062 0
30MAR26 55.00 P 0.00 0.00 0.00 4.48 -0.45 28 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 6.34 -0.49 29 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 8.46 -0.53 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.78 -0.55 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.25 -0.56 38 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.81 -0.57 43 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.39 -0.56 49 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.96 -0.57 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.54 -0.56 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.11 -0.57 65 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.69 -0.56 70 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.38 -0.04 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.50 -0.06 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.66 -0.08 27 0 3,007 0
29JUN26 44.00 P 0.00 0.00 0.00 0.85 -0.09 27 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.06 -0.12 27 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.31 -0.13 27 0 1,298 0
29JUN26 47.00 P 0.00 0.00 0.00 1.61 -0.15 27 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 1.93 -0.17 27 0 432 0
29JUN26 49.00 P 0.00 0.00 0.00 2.31 -0.19 27 0 199 0
29JUN26 50.00 P 0.00 0.00 0.00 2.71 -0.22 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 3.94 -0.28 28 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.42 -0.33 28 0 167 0
29JUN26 57.50 P 0.00 0.00 0.00 7.14 -0.38 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.08 -0.42 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.20 -0.46 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.48 -0.50 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.88 -0.54 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.39 -0.56 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.96 -0.57 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.54 -0.56 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.11 -0.57 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.69 -0.56 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 -0.05 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 -0.06 26 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 0.97 -0.06 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.19 -0.08 27 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.48 -0.08 27 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.77 -0.11 27 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.09 -0.12 27 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.45 -0.15 27 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 2.84 -0.16 27 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.27 -0.19 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.73 -0.20 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.23 -0.23 27 0 116 0
29SEP26 52.50 P 0.00 0.00 0.00 5.64 -0.27 27 0 94 0
29SEP26 55.00 P 0.00 0.00 0.00 7.25 -0.15 28 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 9.05 -0.16 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.00 -0.26 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.09 -0.40 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.08 -0.41 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.53 -0.01 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.76 -0.50 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.21 -0.38 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.14 -0.80 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.17 -0.04 27 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 -0.05 27 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.05 27 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 -0.10 27 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.30 -0.10 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.66 -0.11 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.05 -0.12 27 0 22 0
30DEC26 47.00 P 0.00 0.00 0.00 3.46 -0.13 27 0 37 0
30DEC26 48.00 P 3.75 3.75 3.75 3.75 -0.32 27 2 6 +2
30DEC26 49.00 P 0.00 0.00 0.00 4.33 -0.22 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 4.84 -0.24 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 6.24 -0.27 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.82 -0.32 28 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 9.40 -0.35 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.48 -0.39 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.24 -0.35 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.31 -0.45 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.82 -0.14 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.04 -0.22 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.21 -0.38 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.39 -0.71 30 0 0 0
TOTAL PUT 854 115,840 -11
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$ 20.64
30DEC25 9.75 C 0.00 0.00 0.00 10.89 +0.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.64 -0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.14 -0.13 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.64 +0.03 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.15 +0.02 458 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.64 -0.10 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.14 -0.07 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.64 +0.03 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.14 -0.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.14 +0.03 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.64 +0.02 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.14 -0.01 0 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.14 -0.09 0 0 256 -10
30DEC25 17.00 C 0.00 0.00 0.00 3.66 -0.06 190 0 334 0
30DEC25 17.50 C 0.00 0.00 0.00 3.14 -0.06 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.66 -0.01 142 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.16 0.00 117 0 1,100 0
30DEC25 19.00 C 1.74 1.74 1.74 1.64 -0.02 0 1 5,993 -1
30DEC25 19.50 C 0.00 0.00 0.00 1.14 0.00 0 0 908 0
30DEC25 20.00 C 0.51 0.90 0.51 0.66 +0.01 43 12 2,500 -2
30DEC25 21.00 C 0.03 0.16 0.02 0.02 -0.03 28 946 2,458 +7
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4,852 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 195 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 222 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 248 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 272 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 295 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 317 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 339 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
02JAN26 14.00 C 0.00 0.00 0.00 6.83 +0.08 270 0 0 0
02JAN26 14.50 C 0.00 0.00 0.00 6.20 +0.09 192 0 0 0
02JAN26 15.00 C 0.00 0.00 0.00 5.78 +0.16 213 0 0 0
02JAN26 15.50 C 0.00 0.00 0.00 5.28 +0.13 195 0 0 0
02JAN26 16.00 C 0.00 0.00 0.00 4.78 +0.13 178 0 0 0
02JAN26 16.50 C 0.00 0.00 0.00 4.27 +0.04 158 0 0 0
02JAN26 17.00 C 0.00 0.00 0.00 3.76 +0.04 138 0 0 0
02JAN26 17.50 C 0.00 0.00 0.00 3.15 -0.05 66 0 0 0
02JAN26 18.00 C 0.00 0.00 0.00 2.69 +0.02 84 0 0 0
02JAN26 18.50 C 0.00 0.00 0.00 2.16 0.00 56 0 0 0
02JAN26 19.00 C 0.00 0.00 0.00 1.65 -0.01 35 0 0 0
02JAN26 19.50 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
02JAN26 20.00 C 0.99 0.99 0.80 0.67 -0.01 23 86 58 +58
02JAN26 21.00 C 0.17 0.25 0.06 0.11 +0.01 28 227 338 -28
02JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09JAN26 14.50 C 0.00 0.00 0.00 6.31 - 144 0 0 -
09JAN26 15.00 C 0.00 0.00 0.00 5.79 - 129 0 0 -
09JAN26 15.50 C 0.00 0.00 0.00 5.28 - 116 0 0 -
09JAN26 16.00 C 0.00 0.00 0.00 4.79 - 107 0 0 -
09JAN26 16.50 C 0.00 0.00 0.00 4.27 - 93 0 0 -
09JAN26 17.00 C 0.00 0.00 0.00 3.77 - 83 0 0 -
09JAN26 17.50 C 0.00 0.00 0.00 3.19 - 56 0 0 -
09JAN26 18.00 C 0.00 0.00 0.00 2.74 - 59 0 0 -
09JAN26 18.50 C 0.00 0.00 0.00 2.21 - 44 0 0 -
09JAN26 19.00 C 0.00 0.00 0.00 1.67 - 26 0 0 -
09JAN26 19.50 C 0.00 0.00 0.00 1.19 - 23 0 0 -
09JAN26 20.00 C 0.88 0.88 0.88 0.76 - 23 5 5 -
09JAN26 21.00 C 0.14 0.25 0.14 0.20 - 23 43 43 -
09JAN26 22.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
09JAN26 23.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
09JAN26 24.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
09JAN26 25.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
09JAN26 26.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
09JAN26 27.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09JAN26 28.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
09JAN26 29.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
09JAN26 30.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
09JAN26 31.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
09JAN26 32.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
09JAN26 33.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 8.17 -0.13 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.79 +0.15 100 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.33 +0.02 100 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.83 +0.02 92 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.31 +0.07 83 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.79 +0.14 73 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.34 +0.04 73 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.80 +0.01 62 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.27 -0.01 52 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.80 +0.04 50 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.29 +0.06 43 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.74 -0.01 31 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.26 +0.01 28 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.75 -0.02 22 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.32 -0.02 22 0 318 0
29JAN26 20.00 C 1.14 1.14 0.99 0.99 +0.03 24 6 2,048 0
29JAN26 21.00 C 0.46 0.60 0.42 0.41 0.00 22 431 2,732 -95
29JAN26 22.00 C 0.18 0.24 0.16 0.14 0.00 22 236 1,866 -90
29JAN26 23.00 C 0.04 0.09 0.04 0.04 0.00 23 104 3,511 -2
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 965 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.83 +0.02 63 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.40 +0.16 65 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.89 +0.04 59 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.38 +0.08 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.86 +0.07 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.35 +0.07 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.85 +0.04 37 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.35 +0.05 33 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.86 +0.03 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.38 +0.02 26 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.95 +0.03 25 0 2 0
26FEB26 19.50 C 0.00 0.00 0.00 1.52 0.00 23 0 192 0
26FEB26 20.00 C 1.22 1.22 1.22 1.14 -0.03 21 1 59 +1
26FEB26 21.00 C 0.69 0.69 0.69 0.63 0.00 22 94 2,529 0
26FEB26 22.00 C 0.42 0.42 0.32 0.31 +0.01 22 73 3,315 +6
26FEB26 23.00 C 0.14 0.14 0.14 0.13 +0.01 22 10 767 0
26FEB26 24.00 C 0.08 0.08 0.06 0.05 0.00 22 35 1,175 -30
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 10.98 -0.03 64 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.67 -0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.20 -0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.74 -0.18 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.29 +0.11 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.65 -0.09 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.36 +0.06 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.93 +0.12 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.42 +0.11 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.91 +0.10 55 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.40 +0.12 50 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.89 +0.04 45 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.38 -0.01 40 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.86 +0.01 35 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.35 +0.05 30 0 290 0
30MAR26 17.00 C 4.22 4.27 4.22 3.92 +0.09 31 4 347 -4
30MAR26 17.50 C 0.00 0.00 0.00 3.44 +0.10 29 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.86 -0.07 21 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.52 +0.02 25 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.05 +0.03 22 0 1,668 0
30MAR26 19.50 C 0.00 0.00 0.00 1.70 -0.02 22 0 2,011 0
30MAR26 20.00 C 1.38 1.38 1.38 1.39 +0.01 23 3 4,076 +3
30MAR26 21.00 C 0.00 0.00 0.00 0.85 0.00 22 0 2,127 0
30MAR26 22.00 C 0.56 0.56 0.56 0.51 +0.03 23 30 2,722 0
30MAR26 23.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 1,104 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 2,205 0
30MAR26 25.00 C 0.10 0.10 0.10 0.06 0.00 22 9 1,779 +5
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 0.02 +0.01 25 0 261 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.43 +0.04 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.89 +0.04 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.42 0.00 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.93 +0.02 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.42 +0.07 40 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 6.91 +0.10 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.51 +0.06 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.94 +0.09 32 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 5.55 +0.04 35 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.01 +0.04 30 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.58 +0.11 30 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.10 +0.09 28 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 3.67 +0.08 27 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.25 +0.05 26 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.85 +0.11 25 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.48 +0.05 25 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.14 +0.05 25 0 743 0
29JUN26 20.00 C 2.02 2.02 1.90 1.83 +0.05 24 3 274 +1
29JUN26 21.00 C 0.00 0.00 0.00 1.30 +0.05 24 0 1,066 0
29JUN26 22.00 C 0.97 0.97 0.97 0.89 +0.04 24 224 859 +71
29JUN26 23.00 C 0.00 0.00 0.00 0.59 +0.03 24 0 532 0
29JUN26 24.00 C 0.47 0.47 0.47 0.38 +0.02 24 4 154 +4
29JUN26 25.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 148 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 5,368 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.01 24 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 24 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.42 0.00 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.93 +0.02 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.46 +0.02 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.95 +0.13 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.53 +0.08 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.95 -0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.55 +0.04 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.01 -0.08 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.62 +0.01 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.20 +0.12 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.73 +0.13 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 +0.01 25 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.03 +0.13 26 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.59 +0.01 24 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 0.00 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 -0.01 24 0 318 0
29SEP26 21.00 C 0.00 0.00 0.00 1.56 -0.01 24 0 54 0
29SEP26 22.00 C 0.00 0.00 0.00 1.19 -0.01 25 0 245 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 -0.01 25 0 516 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.01 25 0 578 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 105 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -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 0.18 -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 0.06 -0.01 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 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 6.95 +0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.53 +0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.03 +0.07 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.55 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.05 -0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.66 +0.05 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 +0.08 25 0 117 0
30DEC26 17.50 C 4.08 4.08 4.08 3.82 +0.14 24 13 13 +13
30DEC26 18.00 C 0.00 0.00 0.00 3.37 +0.02 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 -0.02 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.75 +0.04 23 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 +0.03 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.21 +0.03 23 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 1.77 +0.03 24 0 156 0
30DEC26 22.00 C 1.34 1.34 1.30 1.40 +0.03 24 18 340 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 +0.02 24 0 57 0
30DEC26 24.00 C 0.00 0.00 0.00 0.86 +0.02 24 0 38 0
30DEC26 25.00 C 0.63 0.63 0.63 0.66 +0.01 24 13 691 +13
30DEC26 26.00 C 0.00 0.00 0.00 0.51 +0.02 24 0 45 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 29.00 C 0.22 0.22 0.22 0.22 +0.01 24 1 1 +1
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 0.13 +0.01 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 25 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 2,632 145,055 -79
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 587 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 568 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 534 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 500 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 467 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 435 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 405 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 376 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 348 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 321 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 295 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 269 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 245 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 221 0 2,210 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 197 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 4,986 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17,678 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9,326 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3,261 0
30DEC25 21.00 P 0.27 0.39 0.13 0.39 -0.04 33 79 3,004 -77
30DEC25 22.00 P 1.10 1.38 1.04 1.36 -0.04 0 61 1,519 -5
30DEC25 23.00 P 0.00 0.00 0.00 2.37 -0.03 105 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.42 +0.02 189 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.43 -0.01 235 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.37 -0.03 200 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.42 +0.02 296 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.42 +0.02 328 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.42 +0.02 358 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.36 -0.04 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.43 +0.03 423 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.36 -0.04 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.42 +0.02 461 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.43 +0.03 497 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.42 +0.02 509 0 0 0
02JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02JAN26 20.00 P 0.01 0.01 0.01 0.04 0.00 27 100 335 -58
02JAN26 21.00 P 0.25 0.34 0.19 0.48 +0.02 30 155 174 +85
02JAN26 22.00 P 0.00 0.00 0.00 1.37 -0.03 35 0 0 0
02JAN26 23.00 P 0.00 0.00 0.00 2.37 -0.03 54 0 0 0
02JAN26 24.00 P 0.00 0.00 0.00 3.42 +0.02 95 0 0 0
02JAN26 25.00 P 0.00 0.00 0.00 4.43 -0.01 118 0 0 0
02JAN26 26.00 P 0.00 0.00 0.00 5.37 -0.03 103 0 0 0
02JAN26 27.00 P 0.00 0.00 0.00 6.42 +0.02 149 0 0 0
02JAN26 28.00 P 0.00 0.00 0.00 7.42 +0.02 165 0 0 0
02JAN26 29.00 P 0.00 0.00 0.00 8.42 +0.02 181 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 9.42 +0.02 195 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 10.43 +0.03 214 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 11.41 +0.01 215 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 12.42 -0.04 233 0 0 0
09JAN26 14.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
09JAN26 15.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
09JAN26 15.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09JAN26 16.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09JAN26 16.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09JAN26 17.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09JAN26 17.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09JAN26 18.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09JAN26 18.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
09JAN26 19.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
09JAN26 19.50 P 0.00 0.00 0.00 0.04 - 25 0 0 -
09JAN26 20.00 P 0.10 0.10 0.10 0.11 - 24 2 2 -
09JAN26 21.00 P 0.37 0.48 0.37 0.55 - 24 106 106 -
09JAN26 22.00 P 0.00 0.00 0.00 1.40 - 28 0 0 -
09JAN26 23.00 P 0.00 0.00 0.00 2.37 - 35 0 0 -
09JAN26 24.00 P 0.00 0.00 0.00 3.42 - 59 0 0 -
09JAN26 25.00 P 0.00 0.00 0.00 4.43 - 73 0 0 -
09JAN26 26.00 P 0.00 0.00 0.00 5.37 - 65 0 0 -
09JAN26 27.00 P 0.00 0.00 0.00 6.42 - 92 0 0 -
09JAN26 28.00 P 0.00 0.00 0.00 7.42 - 102 0 0 -
09JAN26 29.00 P 0.00 0.00 0.00 8.42 - 111 0 0 -
09JAN26 30.00 P 0.00 0.00 0.00 9.42 - 120 0 0 -
09JAN26 31.00 P 0.00 0.00 0.00 10.43 - 132 0 0 -
09JAN26 32.00 P 0.00 0.00 0.00 11.41 - 133 0 0 -
09JAN26 33.00 P 0.00 0.00 0.00 12.42 - 144 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 237 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,001 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1,224 0
29JAN26 19.00 P 0.00 0.00 0.00 0.07 0.00 23 0 1,858 0
29JAN26 19.50 P 0.10 0.14 0.09 0.14 0.00 23 100 2,637 +17
29JAN26 20.00 P 0.18 0.22 0.16 0.27 +0.01 23 384 4,395 -125
29JAN26 21.00 P 0.58 0.65 0.51 0.73 +0.01 23 68 1,413 +53
29JAN26 22.00 P 1.39 1.39 1.20 1.47 0.00 23 177 1,971 +136
29JAN26 23.00 P 2.08 2.26 2.08 2.37 -0.03 23 4 129 +4
29JAN26 24.00 P 0.00 0.00 0.00 3.42 +0.02 37 0 60 -61
29JAN26 25.00 P 0.00 0.00 0.00 4.43 -0.01 46 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 5.50 +0.09 60 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.53 +0.12 70 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.42 +0.02 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.42 +0.02 70 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.42 +0.02 75 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.53 +0.13 94 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.41 +0.01 84 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.42 -0.04 90 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.43 +0.03 97 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.42 +0.01 99 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 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 0.00 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 0.00 24 0 206 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 0.00 23 0 570 0
26FEB26 18.50 P 0.00 0.00 0.00 0.09 0.00 22 0 429 0
26FEB26 19.00 P 0.13 0.13 0.13 0.17 0.00 23 154 2,169 +154
26FEB26 19.50 P 0.30 0.30 0.30 0.27 +0.01 22 30 1,486 0
26FEB26 20.00 P 0.33 0.40 0.30 0.42 -0.01 22 5 1,337 -3
26FEB26 21.00 P 0.75 0.75 0.71 0.90 +0.01 22 15 1,355 -10
26FEB26 22.00 P 1.32 1.32 1.32 1.58 0.00 22 10 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.44 0.00 24 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.42 -0.08 29 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.43 -0.06 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.52 +0.03 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.53 +0.11 52 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.42 -0.07 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.42 +0.01 53 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.42 -0.06 58 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.53 +0.13 71 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.41 +0.01 64 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.42 -0.04 69 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.43 +0.03 73 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.45 +0.04 79 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30MAR26 15.00 P 0.00 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 26 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1,190 0
30MAR26 17.00 P 0.07 0.07 0.07 0.04 0.00 23 45 1,443 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 0.00 23 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 0.00 23 0 2,264 0
30MAR26 18.50 P 0.16 0.16 0.16 0.19 +0.02 23 3 1,393 -3
30MAR26 19.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 2,316 0
30MAR26 19.50 P 0.31 0.34 0.31 0.41 +0.01 22 4 1,719 +2
30MAR26 20.00 P 0.00 0.00 0.00 0.58 +0.01 22 0 3,552 0
30MAR26 21.00 P 0.88 0.88 0.88 1.07 +0.03 23 45 2,779 +45
30MAR26 22.00 P 0.00 0.00 0.00 1.70 -0.01 22 0 1,108 0
30MAR26 23.00 P 2.48 2.48 2.18 2.49 0.00 22 44 537 -34
30MAR26 24.00 P 0.00 0.00 0.00 3.42 -0.08 24 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.49 -0.04 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.52 +0.03 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.53 +0.11 44 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.42 -0.07 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.42 +0.01 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.42 -0.06 48 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.53 +0.02 59 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.41 +0.01 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.42 -0.09 58 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.43 +0.03 62 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.46 +0.04 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.05 +0.01 24 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.01 24 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 0.00 0.00 0.00 0.24 +0.01 24 0 1,297 0
29JUN26 17.50 P 0.00 0.00 0.00 0.33 +0.01 24 0 860 0
29JUN26 18.00 P 0.39 0.39 0.39 0.45 +0.01 24 100 1,432 +100
29JUN26 18.50 P 0.55 0.55 0.53 0.58 +0.02 23 160 1,446 0
29JUN26 19.00 P 0.71 0.71 0.71 0.74 -0.01 23 2 1,420 0
29JUN26 19.50 P 0.00 0.00 0.00 0.93 0.00 23 0 916 0
29JUN26 20.00 P 1.01 1.01 1.01 1.15 +0.01 23 1 1,143 +1
29JUN26 21.00 P 0.00 0.00 0.00 1.69 +0.01 22 0 327 0
29JUN26 22.00 P 0.00 0.00 0.00 2.32 -0.04 22 0 334 0
29JUN26 23.00 P 0.00 0.00 0.00 3.09 -0.04 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 4.00 +0.08 24 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.69 -0.01 17 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.58 -0.11 0 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.53 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.44 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.42 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.59 -0.02 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.53 -0.05 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.55 +0.13 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.53 -0.03 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.52 -0.02 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.50 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.07 -0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 614 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 -0.02 26 0 421 0
29SEP26 17.00 P 0.50 0.51 0.50 0.48 -0.02 25 3 315 +3
29SEP26 17.50 P 0.61 0.61 0.61 0.61 -0.02 26 3 457 +3
29SEP26 18.00 P 0.00 0.00 0.00 0.76 -0.01 26 0 703 0
29SEP26 18.50 P 0.00 0.00 0.00 0.94 -0.01 26 0 397 0
29SEP26 19.00 P 1.08 1.08 1.08 1.14 -0.01 26 1 323 -1
29SEP26 19.50 P 0.00 0.00 0.00 1.35 -0.05 26 0 1,197 0
29SEP26 20.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 412 0
29SEP26 21.00 P 0.00 0.00 0.00 2.17 -0.05 26 0 953 0
29SEP26 22.00 P 2.90 2.90 2.90 2.83 +0.10 27 10 695 +10
29SEP26 23.00 P 0.00 0.00 0.00 3.55 -0.05 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.35 -0.04 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.19 -0.05 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 6.09 +0.02 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 7.01 -0.04 31 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.87 -0.13 30 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.89 -0.06 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.73 -0.04 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.69 -0.06 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.84 +0.15 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.64 -0.04 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.70 +0.08 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.67 +0.05 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 0.00 25 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 0.00 24 0 35 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 0.00 24 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 0.00 24 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 0.00 24 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 0.00 24 0 67 0
30DEC26 17.00 P 0.62 0.63 0.62 0.58 0.00 24 11 35 +11
30DEC26 17.50 P 0.00 0.00 0.00 0.72 0.00 24 0 77 0
30DEC26 18.00 P 0.94 0.94 0.94 0.88 0.00 25 20 118 +20
30DEC26 18.50 P 0.00 0.00 0.00 1.07 0.00 25 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 0.00 25 0 422 0
30DEC26 19.50 P 1.50 1.60 1.50 1.50 0.00 25 3 28 +3
30DEC26 20.00 P 1.70 1.81 1.70 1.74 -0.01 25 17 55 +2
30DEC26 21.00 P 2.35 2.36 2.28 2.30 -0.01 25 5 148 +3
30DEC26 22.00 P 2.95 3.10 2.95 2.95 0.00 25 3 211 +3
30DEC26 23.00 P 0.00 0.00 0.00 3.66 -0.01 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.44 -0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.27 -0.02 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.15 -0.02 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.06 -0.02 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.00 0.00 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.95 0.00 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.78 -0.18 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.86 -0.08 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.84 +0.10 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.89 +0.17 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.72 -0.07 36 0 0 0
TOTAL PUT 1,930 134,206 +278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.43
30DEC25 0.05 C 0.00 0.00 0.00 0.39 +0.013,200 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.34 +0.012,173 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.29 +0.011,600 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.24 +0.011,213 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.19 +0.01 916 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.14 +0.01 672 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.09 +0.01 457 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.05 +0.02 379 3 1,151 -3
30DEC25 0.45 C 0.00 0.00 0.00 0.03 +0.02 427 0 1,595 0
30DEC25 0.50 C 0.00 0.00 0.00 0.02 +0.01 485 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 471 0 381 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 570 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 655 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 731 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 799 0 154 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 860 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 917 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 969 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.001,017 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.001,062 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.001,105 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.001,144 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.001,182 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.39 +0.01 342 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.34 +0.01 223 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.29 +0.01 163 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.24 +0.01 122 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.19 +0.01 91 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.14 +0.01 65 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.07 +0.01 63 3 166 +2
30MAR26 0.45 C 0.00 0.00 0.00 0.05 +0.01 66 0 33 0
30MAR26 0.50 C 0.04 0.04 0.04 0.03 0.00 62 1 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.02 0.00 63 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 58 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
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 0.00 115 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 119 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 123 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.39 +0.01 240 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.34 +0.01 155 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.29 +0.01 111 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.24 +0.01 82 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.20 +0.02 81 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 +0.01 74 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 +0.02 74 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 +0.01 70 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 +0.02 76 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 +0.01 70 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 +0.01 71 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
TOTAL CALL 7 9,033 -1
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.003,200 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.002,167 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.001,598 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.001,217 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 916 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 673 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 457 0 222 0
30DEC25 0.40 P 0.00 0.00 0.00 0.03 +0.02 501 0 1,013 0
30DEC25 0.45 P 0.00 0.00 0.00 0.05 +0.02 428 0 395 0
30DEC25 0.50 P 0.06 0.07 0.06 0.08 -0.01 354 13 327 -10
30DEC25 0.55 P 0.00 0.00 0.00 0.12 -0.01 0 0 593 0
30DEC25 0.60 P 0.17 0.17 0.17 0.17 -0.01 0 24 379 -24
30DEC25 0.65 P 0.00 0.00 0.00 0.22 -0.01 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.27 -0.01 0 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.33 0.00 799 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.37 -0.01 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.43 0.00 921 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.52 -0.01 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.58 0.001,063 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.63 0.001,106 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.68 0.001,147 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.73 0.001,186 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 97 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 0.35 P 0.03 0.03 0.03 0.03 0.00 81 42 161 +42
30MAR26 0.40 P 0.05 0.06 0.05 0.05 0.00 79 22 501 +22
30MAR26 0.45 P 0.00 0.00 0.00 0.08 0.00 81 0 427 0
30MAR26 0.50 P 0.13 0.13 0.13 0.11 0.00 78 24 471 +24
30MAR26 0.55 P 0.00 0.00 0.00 0.15 0.00 81 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.19 -0.01 80 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.24 0.00 90 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.28 -0.01 83 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.33 -0.01 90 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.38 -0.01 97 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.43 -0.01 104 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.48 -0.01 110 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.54 -0.01 135 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.59 -0.01 140 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.64 -0.01 145 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.69 -0.01 150 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.74 -0.01 155 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 +0.01 79 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 69 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 +0.01 75 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 +0.01 76 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 0.00 73 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.17 +0.01 76 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.21 +0.01 77 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.25 0.00 76 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.29 0.00 73 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.34 0.00 80 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.38 -0.01 73 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.43 -0.01 78 0 0 0
TOTAL PUT 125 9,206 +54
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$ 12.33
30DEC25 8.75 C 0.00 0.00 0.00 3.61 +0.11 366 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.42 +0.17 433 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.86 +0.11 290 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.61 +0.10 266 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.36 +0.10 242 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.86 +0.10 195 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.36 +0.10 149 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.83 +0.07 0 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 0.34 +0.06 37 0 316 0
30DEC25 12.50 C 0.04 0.08 0.03 0.04 +0.01 39 82 517 +16
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 559 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 354 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 607 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 183 0 999 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 208 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 232 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 255 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 277 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 298 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 318 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 338 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 356 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 374 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 392 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.64 +0.14 69 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.45 +0.19 79 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.14 +0.11 59 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.89 +0.14 54 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.68 +0.15 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.43 +0.15 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.89 +0.05 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.41 +0.09 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.95 +0.08 26 0 17 0
29JAN26 12.00 C 0.71 0.71 0.71 0.58 +0.05 26 10 10 +4
29JAN26 12.50 C 0.36 0.36 0.36 0.32 +0.03 26 30 106 +15
29JAN26 13.00 C 0.19 0.20 0.18 0.15 +0.01 26 39 351 0
29JAN26 13.50 C 0.10 0.10 0.10 0.06 0.00 26 22 614 +22
29JAN26 14.00 C 0.04 0.06 0.04 0.03 0.00 28 142 286 +20
29JAN26 14.50 C 0.03 0.03 0.03 0.01 0.00 27 10 196 +10
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 3.65 +0.10 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.45 +0.19 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.22 +0.19 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.91 +0.10 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.71 +0.09 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.46 +0.14 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.94 +0.09 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.47 +0.11 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.07 +0.07 26 0 16 0
26FEB26 12.00 C 0.00 0.00 0.00 0.73 +0.05 26 0 80 0
26FEB26 12.50 C 0.00 0.00 0.00 0.49 +0.06 27 0 352 0
26FEB26 13.00 C 0.34 0.34 0.32 0.31 +0.04 27 38 286 +23
26FEB26 13.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 137 0
26FEB26 14.00 C 0.13 0.13 0.13 0.10 +0.01 27 15 212 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 0.00 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.68 +0.13 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.51 +0.24 48 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.22 +0.13 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.00 +0.19 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.75 +0.13 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.46 +0.08 29 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.04 +0.16 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.54 +0.06 24 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 1.21 +0.07 27 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 0.90 +0.05 27 0 64 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 +0.05 28 0 183 0
30MAR26 13.00 C 0.49 0.51 0.49 0.47 +0.04 28 56 121 0
30MAR26 13.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 116 0
30MAR26 14.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 137 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 +0.01 28 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 0.02 +0.01 29 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 8.75 C 0.00 0.00 0.00 3.78 +0.17 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.53 +0.18 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.30 +0.11 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.03 +0.14 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 +0.17 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.62 +0.16 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.09 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.88 +0.16 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.51 +0.11 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 +0.11 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.98 +0.03 28 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.77 +0.03 28 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 +0.02 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.02 28 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 +0.02 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 0.00 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 3.80 +0.12 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 +0.06 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.40 +0.21 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.17 +0.17 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.91 +0.13 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.67 +0.11 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 +0.08 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 +0.07 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 +0.04 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 +0.04 28 0 66 0
29SEP26 12.50 C 1.16 1.16 1.16 1.15 +0.04 28 16 147 +16
29SEP26 13.00 C 0.00 0.00 0.00 0.95 +0.02 28 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 +0.02 29 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 +0.02 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 7 0
29SEP26 15.50 C 0.42 0.42 0.42 0.36 +0.01 29 1 16 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 0.00 29 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 0.00 29 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 30 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 +0.08 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 +0.08 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.12 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 +0.09 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.93 +0.05 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 +0.08 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 +0.04 26 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.53 +0.03 27 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.02 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 0.95 +0.02 28 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.05 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 0.00 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 0.00 29 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 0.00 29 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 0.00 28 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 0.00 29 0 17 0
TOTAL CALL 461 14,230 +127
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 308 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 286 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 264 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 242 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 222 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 201 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 421 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 368 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 616 0
30DEC25 12.50 P 0.10 0.19 0.10 0.22 -0.07 44 72 624 -40
30DEC25 13.00 P 0.62 0.64 0.62 0.67 -0.10 0 4 304 -15
30DEC25 13.50 P 0.00 0.00 0.00 1.17 -0.12 0 0 43 0
30DEC25 14.00 P 0.00 0.00 0.00 1.67 -0.13 0 0 128 0
30DEC25 14.50 P 0.00 0.00 0.00 2.17 -0.15 0 0 185 -10
30DEC25 15.00 P 0.00 0.00 0.00 2.67 -0.16 0 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.20 -0.15 252 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.17 -0.21 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.67 -0.20 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.71 -0.17 397 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.17 -0.21 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.76 -0.12 513 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.17 -0.21 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.67 -0.21 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 73 0
29JAN26 11.50 P 0.07 0.07 0.07 0.09 -0.02 26 42 260 +42
29JAN26 12.00 P 0.18 0.18 0.18 0.21 -0.06 25 14 439 +11
29JAN26 12.50 P 0.39 0.43 0.39 0.44 -0.09 25 4 739 +2
29JAN26 13.00 P 0.71 0.71 0.71 0.79 -0.09 26 1 993 -1
29JAN26 13.50 P 0.00 0.00 0.00 1.24 -0.07 30 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.69 -0.12 30 0 294 0
29JAN26 14.50 P 2.10 2.10 2.10 2.17 -0.15 0 5 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.67 -0.16 0 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.20 -0.15 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.25 -0.13 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.73 -0.15 72 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.71 -0.17 77 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.17 -0.21 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.76 -0.12 97 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 28 0 40 0
26FEB26 11.00 P 0.08 0.08 0.08 0.08 -0.02 26 2 303 +2
26FEB26 11.50 P 0.15 0.15 0.15 0.18 -0.03 26 3 169 -3
26FEB26 12.00 P 0.31 0.31 0.31 0.34 -0.05 26 1 258 +1
26FEB26 12.50 P 0.54 0.55 0.54 0.59 -0.06 26 6 627 +2
26FEB26 13.00 P 0.00 0.00 0.00 0.91 -0.07 26 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.30 -0.09 27 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.73 -0.11 28 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 2.20 -0.12 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.75 -0.08 40 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.20 -0.15 38 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.25 -0.13 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.73 -0.15 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.71 -0.17 59 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.17 -0.21 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 54 0
30MAR26 10.50 P 0.08 0.08 0.08 0.08 -0.01 27 2 117 -2
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 259 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.03 27 0 192 0
30MAR26 12.00 P 0.43 0.44 0.43 0.47 -0.06 27 5 420 +2
30MAR26 12.50 P 0.69 0.69 0.69 0.73 -0.06 27 3 199 0
30MAR26 13.00 P 0.00 0.00 0.00 1.04 -0.08 28 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.43 -0.07 29 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.82 -0.09 29 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.27 -0.09 31 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 -0.10 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.24 -0.11 37 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.25 -0.13 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.73 -0.15 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.71 -0.17 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.17 -0.21 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.76 -0.12 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.17 -0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.67 -0.21 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 -0.03 27 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.04 27 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 1.07 -0.05 27 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.38 -0.05 27 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 -0.02 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.14 -0.08 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.54 -0.09 28 0 15 0
29JUN26 15.00 P 2.90 2.90 2.90 2.93 -0.16 27 5 8 +5
29JUN26 15.50 P 0.00 0.00 0.00 3.38 -0.16 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.77 -0.20 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.28 -0.17 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.78 -0.13 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.26 -0.12 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.71 -0.17 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.17 -0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.76 -0.12 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.17 -0.21 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 0.00 30 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.02 30 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 -0.04 30 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 -0.04 30 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 -0.05 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 -0.05 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 -0.06 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.22 -0.06 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.64 -0.07 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 -0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.54 -0.07 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 -0.07 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 -0.07 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.96 -0.07 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.44 -0.08 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.92 -0.08 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.40 -0.03 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.01 28 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.02 28 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 +0.01 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 0.00 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.02 29 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.24 -0.04 29 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 -0.05 29 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.83 -0.06 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.06 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 -0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.90 -0.07 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.30 -0.07 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 -0.07 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 -0.07 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 -0.07 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 -0.07 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 -0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.99 -0.08 35 0 0 0
TOTAL PUT 169 14,753 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.91
30DEC25 7.75 C 0.00 0.00 0.00 6.16 -0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.16 +0.03 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.93 +0.05 411 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.91 +0.02 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.41 +0.02 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.91 +0.02 0 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.41 +0.02 0 0 962 0
30DEC25 13.00 C 0.84 0.84 0.84 0.91 +0.02 0 2 914 0
30DEC25 13.50 C 0.35 0.35 0.35 0.41 0.00 0 8 857 -2
30DEC25 14.00 C 0.03 0.03 0.02 0.03 -0.03 22 21 1,010 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 705 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 257 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 136 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 183 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 205 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 266 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.26 +0.10 100 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.05 +0.15 104 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.77 +0.11 92 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.28 +0.12 84 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.96 +0.05 44 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.43 +0.01 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.00 +0.09 38 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.46 -0.02 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.00 +0.02 21 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.61 +0.01 21 0 130 0
29JAN26 14.00 C 0.26 0.26 0.26 0.31 -0.03 20 5 403 +5
29JAN26 14.50 C 0.16 0.16 0.14 0.14 -0.02 21 14 207 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.77 +0.09 63 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.44 +0.02 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.28 +0.11 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.95 +0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.45 -0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.04 +0.10 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.47 +0.02 18 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.00 +0.03 23 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.49 +0.01 16 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
26FEB26 13.50 C 0.73 0.74 0.73 0.76 +0.01 22 7 274 -3
26FEB26 14.00 C 0.46 0.46 0.46 0.48 -0.01 21 2 593 +2
26FEB26 14.50 C 0.00 0.00 0.00 0.29 -0.01 22 0 274 0
26FEB26 15.00 C 0.17 0.17 0.15 0.17 -0.01 22 48 63 +23
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 0.00 23 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.19 -0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.93 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.71 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.44 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.26 +0.08 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.05 +0.02 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.77 +0.08 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 +0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.28 +0.05 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.99 +0.01 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.51 -0.03 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.04 +0.10 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.56 +0.11 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.09 -0.03 25 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.70 +0.10 26 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.26 +0.01 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.93 +0.01 23 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.66 0.00 23 0 116 0
30MAR26 14.50 C 0.00 0.00 0.00 0.45 -0.02 23 0 34 0
30MAR26 15.00 C 0.30 0.31 0.30 0.31 -0.01 24 22 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 0.00 24 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 0.00 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 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.28 +0.02 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.05 +0.02 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 +0.03 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 -0.03 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.09 +0.05 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.01 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.87 +0.05 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.50 -0.03 24 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.24 +0.01 26 0 108 0
29JUN26 14.00 C 0.93 0.93 0.93 0.96 0.00 25 9 41 0
29JUN26 14.50 C 0.73 0.73 0.73 0.76 +0.01 25 9 13 +2
29JUN26 15.00 C 0.00 0.00 0.00 0.58 0.00 25 0 61 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 +0.01 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 0.00 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.01 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.28 +0.01 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.05 +0.02 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.77 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.52 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.29 -0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.05 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 -0.01 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.16 +0.01 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 +0.03 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 +0.02 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.05 +0.01 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 +0.01 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.01 28 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.27 +0.01 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 0.00 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.01 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 0.00 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +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 0.00 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 4.80 +0.02 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 +0.02 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.33 +0.02 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 +0.03 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 +0.01 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.85 +0.01 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.52 +0.01 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.29 +0.08 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.01 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 0.00 28 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 0.00 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.28 -0.01 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 0.00 27 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 0.00 28 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 0.00 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 0.51 -0.01 28 0 6 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.01 28 0 20 0
TOTAL CALL 147 10,828 +27
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 465 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 442 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 419 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 376 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 334 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 313 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 293 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 254 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 217 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 738 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,947 0
30DEC25 13.50 P 0.01 0.01 0.01 0.01 -0.01 40 21 957 0
30DEC25 14.00 P 0.18 0.18 0.18 0.12 -0.06 22 6 486 -6
30DEC25 14.50 P 0.65 0.65 0.65 0.61 -0.03 61 4 100 0
30DEC25 15.00 P 0.00 0.00 0.00 1.12 -0.03 105 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.63 -0.02 147 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.12 -0.05 168 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.60 -0.06 163 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.11 -0.05 207 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.10 -0.02 230 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.66 +0.04 346 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.10 -0.02 271 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.59 -0.03 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.11 -0.05 337 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 0.00 26 3 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 159 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 583 0
29JAN26 13.50 P 0.20 0.20 0.20 0.17 -0.03 21 206 317 +174
29JAN26 14.00 P 0.00 0.00 0.00 0.39 -0.03 22 0 38 0
29JAN26 14.50 P 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.15 -0.04 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.63 -0.04 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.12 -0.05 34 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.61 -0.05 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.11 -0.10 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.61 -0.05 47 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.10 -0.06 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.66 -0.08 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.11 -0.13 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 35 0
26FEB26 12.50 P 0.08 0.08 0.08 0.07 -0.01 23 1 61 0
26FEB26 13.00 P 0.16 0.16 0.16 0.15 -0.02 22 40 151 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 289 0
26FEB26 14.00 P 0.00 0.00 0.00 0.54 -0.02 23 4 516 0
26FEB26 14.50 P 0.00 0.00 0.00 0.85 -0.03 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.67 -0.04 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.14 -0.05 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.61 -0.09 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.11 -0.10 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.61 -0.05 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.13 -0.03 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.66 -0.08 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.14 -0.12 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 39 0
30MAR26 11.50 P 0.07 0.07 0.07 0.04 0.00 25 1 988 -1
30MAR26 12.00 P 0.09 0.09 0.09 0.08 0.00 24 1 379 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 128 0
30MAR26 13.00 P 0.29 0.29 0.29 0.27 -0.01 24 12 312 0
30MAR26 13.50 P 0.00 0.00 0.00 0.45 -0.01 24 0 1,185 0
30MAR26 14.00 P 0.00 0.00 0.00 0.68 -0.02 24 0 296 0
30MAR26 14.50 P 0.99 0.99 0.99 0.98 -0.02 24 4 17 +4
30MAR26 15.00 P 0.00 0.00 0.00 1.33 -0.04 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.73 -0.05 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 -0.06 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.65 -0.05 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.12 -0.09 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 -0.05 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.13 -0.03 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.66 -0.08 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.14 -0.12 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.61 -0.06 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.11 -0.05 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 34 0
29JUN26 10.50 P 0.10 0.10 0.10 0.08 0.00 26 1 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 0.00 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 0.00 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 1,683 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 -0.01 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 -0.01 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 -0.01 27 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 -0.02 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.50 -0.03 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.04 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 -0.11 25 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.56 -0.11 26 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.03 -0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.44 -0.06 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.42 0.00 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.91 +0.01 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.38 +0.01 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 +0.02 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.34 -0.03 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 29 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 0.11 -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 29 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 0.43 -0.01 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.01 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.02 29 0 99 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.01 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.23 -0.02 29 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 -0.02 29 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 -0.02 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.15 -0.02 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.51 -0.03 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 -0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 -0.02 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.15 -0.03 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.60 -0.03 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 -0.02 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.53 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 28 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 0.17 -0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 29 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.01 29 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.01 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 -0.02 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.02 29 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.03 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.96 -0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 -0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.81 -0.03 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 -0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.67 -0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 -0.02 32 0 0 0
TOTAL PUT 304 16,466 +187
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$ 12.50
30DEC25 6.50 C 0.00 0.00 0.00 6.08 -0.25 771 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.84 -0.23 751 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.54 -0.28 606 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.32 -0.25 640 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.08 -0.24 624 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.81 -0.26 555 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.58 -0.24 557 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.32 -0.25 510 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.05 -0.29 446 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.75 -0.32 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.50 -0.40 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.28 -0.29 327 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.08 -0.24 375 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.75 -0.33 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.50 -0.41 0 0 73 0
30DEC25 10.50 C 0.00 0.00 0.00 2.00 -0.40 0 0 93 0
30DEC25 11.00 C 0.00 0.00 0.00 1.50 -0.34 0 0 206 0
30DEC25 11.50 C 0.00 0.00 0.00 1.00 -0.33 0 0 751 0
30DEC25 12.00 C 0.67 0.67 0.54 0.50 -0.33 0 48 937 -47
30DEC25 12.50 C 0.25 0.25 0.05 0.07 -0.29 26 108 613 +48
30DEC25 13.00 C 0.02 0.02 0.01 0.01 -0.08 50 100 575 +40
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 198 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.58 -0.26 94 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.32 -0.26 85 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.07 -0.28 79 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.86 -0.22 85 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.58 -0.34 72 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.35 -0.26 72 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.10 -0.28 67 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.85 -0.24 61 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.57 -0.34 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.09 -0.31 45 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.58 -0.30 33 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.05 -0.36 19 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.63 -0.30 20 0 531 0
29JAN26 12.50 C 0.46 0.46 0.31 0.31 -0.21 20 48 506 +21
29JAN26 13.00 C 0.22 0.23 0.15 0.13 -0.13 20 96 370 +44
29JAN26 13.50 C 0.08 0.08 0.08 0.04 -0.08 20 30 425 +30
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 30 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.37 -0.25 68 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.12 -0.23 64 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.87 -0.32 60 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.58 -0.34 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.40 -0.23 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.13 -0.25 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.88 -0.25 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.63 -0.28 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.12 -0.31 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.63 -0.31 27 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.12 -0.32 19 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.73 -0.28 19 0 115 0
26FEB26 12.50 C 0.59 0.59 0.59 0.43 -0.23 19 20 421 -20
26FEB26 13.00 C 0.35 0.35 0.30 0.23 -0.16 20 103 1,091 +33
26FEB26 13.50 C 0.00 0.00 0.00 0.12 -0.10 20 0 0 0
26FEB26 14.00 C 0.10 0.10 0.10 0.05 -0.06 20 15 30 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.13 -0.25 81 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.84 -0.30 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.56 -0.36 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.32 -0.31 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.08 -0.32 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.81 -0.34 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.63 -0.31 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.37 -0.25 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.12 -0.27 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.92 -0.28 52 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.58 -0.34 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.40 -0.31 43 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.16 -0.22 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.92 -0.23 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.63 -0.28 31 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.18 -0.32 30 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.65 -0.30 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.22 -0.34 20 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.87 -0.27 21 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.60 -0.20 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.39 -0.16 22 0 239 0
30MAR26 13.50 C 0.32 0.32 0.26 0.25 -0.12 23 31 134 +31
30MAR26 14.00 C 0.21 0.21 0.21 0.15 -0.09 23 15 17 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.09 -0.05 23 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.81 -0.34 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.63 -0.31 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.37 -0.27 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.12 -0.27 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.92 -0.28 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 -0.34 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.40 -0.31 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.16 -0.22 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.92 -0.26 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 -0.28 27 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.18 -0.32 26 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 -0.36 21 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 -0.29 23 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.98 -0.22 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 -0.23 22 0 400 0
29JUN26 13.00 C 0.00 0.00 0.00 0.53 -0.14 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 -0.11 23 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 -0.11 23 0 102 0
29JUN26 14.50 C 0.21 0.21 0.21 0.18 -0.08 23 17 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.06 23 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.63 -0.31 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.37 -0.27 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 -0.27 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.92 -0.28 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.59 -0.33 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.40 -0.31 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.16 -0.25 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.92 -0.27 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 -0.29 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 -0.32 22 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 -0.27 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.45 -0.23 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 -0.21 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 -0.18 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.16 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.13 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.11 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.08 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.07 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.12 -0.27 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.92 -0.28 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.59 -0.33 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 -0.31 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 -0.25 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.92 -0.27 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 -0.25 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 -0.21 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 -0.20 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 -0.25 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 -0.22 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 -0.19 23 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 -0.17 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 -0.15 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.14 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.10 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.08 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.08 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.08 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
TOTAL CALL 631 11,514 +210
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 549 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 520 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 466 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 440 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 415 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 390 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 365 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 341 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 318 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 296 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 274 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 253 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 232 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 212 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 545 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 325 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2,955 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 161 0
30DEC25 12.50 P 0.04 0.05 0.04 0.07 +0.03 27 31 240 0
30DEC25 13.00 P 0.30 0.48 0.30 0.52 +0.26 60 80 15 -35
30DEC25 13.50 P 0.96 0.96 0.96 1.00 +0.32 0 15 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.50 +0.31 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.00 +0.27 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.50 +0.32 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.00 +0.28 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.50 +0.31 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.00 +0.31 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.50 +0.31 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.00 +0.32 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 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 38 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 360 0
29JAN26 11.50 P 0.04 0.04 0.03 0.03 +0.01 21 79 1,543 -66
29JAN26 12.00 P 0.07 0.10 0.07 0.10 +0.04 20 114 240 +32
29JAN26 12.50 P 0.21 0.24 0.21 0.28 +0.10 20 2 97 +2
29JAN26 13.00 P 0.48 0.48 0.48 0.61 +0.19 21 50 102 +31
29JAN26 13.50 P 0.95 0.95 0.95 1.02 +0.25 20 15 15 +15
29JAN26 14.00 P 0.00 0.00 0.00 1.50 +0.27 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.06 +0.33 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.50 +0.32 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.00 +0.28 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.50 +0.31 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.00 +0.31 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.00 +0.32 0 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 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 110 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 +0.03 21 0 1,615 0
26FEB26 12.00 P 0.00 0.00 0.00 0.19 +0.06 20 0 505 0
26FEB26 12.50 P 0.38 0.39 0.38 0.39 +0.11 20 11 21 +11
26FEB26 13.00 P 0.00 0.00 0.00 0.70 +0.19 21 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 1.10 +0.25 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.51 +0.27 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.06 +0.33 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.50 +0.29 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.00 +0.28 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.53 +0.34 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.00 +0.31 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.50 +0.29 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.00 +0.32 0 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 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 152 0
30MAR26 10.50 P 0.06 0.06 0.06 0.04 +0.01 24 7 380 -7
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 37 0
30MAR26 11.50 P 0.16 0.16 0.16 0.16 +0.04 22 2 42 +2
30MAR26 12.00 P 0.00 0.00 0.00 0.32 +0.08 23 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.54 +0.13 23 0 11 0
30MAR26 13.00 P 0.00 0.00 0.00 0.83 +0.17 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.22 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.61 +0.25 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.06 +0.27 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.50 +0.29 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.09 +0.37 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.53 +0.25 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.00 +0.30 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.52 +0.31 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.00 +0.28 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 60 0
29JUN26 10.50 P 0.15 0.15 0.15 0.18 +0.04 23 2 1,196 0
29JUN26 11.00 P 0.30 0.30 0.30 0.30 +0.06 23 4 1,576 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.08 23 0 1,500 0
29JUN26 12.00 P 0.60 0.70 0.60 0.68 +0.13 23 40 59 +40
29JUN26 12.50 P 0.97 0.97 0.97 0.96 +0.16 23 7 120 +7
29JUN26 13.00 P 0.00 0.00 0.00 1.27 +0.16 23 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 1.64 +0.21 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.07 +0.25 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.50 +0.26 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 +0.21 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 +0.23 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 +0.27 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 +0.23 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.82 +0.24 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 +0.25 26 0 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 0.00 23 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.02 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 +0.06 24 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.08 24 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.10 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 +0.12 25 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.16 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.18 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 +0.20 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 +0.23 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.62 +0.24 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 +0.27 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 +0.27 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 +0.26 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 +0.24 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.88 +0.22 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.35 +0.22 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.02 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.05 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 +0.07 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 +0.08 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 +0.11 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 +0.13 24 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 +0.17 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.91 +0.19 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 +0.20 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 +0.22 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.11 +0.25 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.56 +0.27 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.28 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.47 +0.27 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 +0.27 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.35 +0.19 26 0 0 0
TOTAL PUT 459 19,120 +32
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$ 4.59
30DEC25 2.60 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.69 +0.06 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.59 +0.04 0 2 138 0
30DEC25 4.10 C 0.00 0.00 0.00 0.49 +0.06 0 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.39 +0.06 0 0 10,369 0
30DEC25 4.30 C 0.30 0.30 0.30 0.29 +0.06 0 10 2,940 -10
30DEC25 4.40 C 0.16 0.22 0.16 0.20 +0.06 68 28 6,617 -20
30DEC25 4.50 C 0.12 0.13 0.09 0.10 +0.04 41 159 6,707 -110
30DEC25 4.60 C 0.05 0.05 0.02 0.03 +0.01 36 352 10,254 -53
30DEC25 4.70 C 0.01 0.01 0.01 0.01 0.00 46 10 1,914 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 1,955 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 161 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 204 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 242 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.80 +0.06 72 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.70 +0.06 67 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.60 +0.06 61 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.50 +0.06 56 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.40 +0.04 51 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.30 +0.03 46 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.10 +0.07 35 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.00 +0.06 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.90 +0.07 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.69 +0.05 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.59 +0.04 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.49 +0.05 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.41 +0.05 21 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.31 +0.04 16 0 161 0
29JAN26 4.40 C 0.27 0.27 0.27 0.24 +0.04 21 5 791 0
29JAN26 4.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 1,490 0
29JAN26 4.60 C 0.14 0.14 0.11 0.12 +0.02 22 231 1,715 +204
29JAN26 4.70 C 0.09 0.09 0.08 0.08 +0.02 22 91 2,902 +35
29JAN26 4.80 C 0.07 0.07 0.06 0.05 +0.01 22 86 3,776 +65
29JAN26 4.90 C 0.05 0.05 0.05 0.03 +0.01 23 115 6,125 +115
29JAN26 5.00 C 0.03 0.03 0.03 0.02 +0.01 24 70 1,125 +40
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 36 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.61 +0.06 0 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.43 +0.03 19 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.35 +0.04 20 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.28 +0.04 20 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.22 +0.04 21 0 1,109 0
26FEB26 4.60 C 0.19 0.19 0.19 0.17 +0.03 22 10 669 +10
26FEB26 4.70 C 0.00 0.00 0.00 0.12 +0.02 21 0 135 0
26FEB26 4.80 C 0.09 0.09 0.09 0.09 +0.01 22 100 671 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.02 23 0 221 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 1,488 0
26FEB26 5.25 C 0.03 0.03 0.03 0.02 0.00 24 130 305 +105
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 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 2.00 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.40 +0.04 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.21 +0.06 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.11 +0.06 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.02 +0.06 21 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.82 +0.05 12 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.75 +0.09 27 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.63 +0.02 17 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.54 +0.05 18 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.46 +0.04 19 0 2,643 0
30MAR26 4.30 C 0.40 0.40 0.40 0.39 +0.04 20 4 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 +0.03 20 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 1,408 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 +0.03 21 0 1,561 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 +0.02 22 0 3,910 0
30MAR26 4.80 C 0.14 0.14 0.14 0.13 +0.01 21 50 2,406 +50
30MAR26 4.90 C 0.12 0.12 0.12 0.10 +0.01 22 5 4,239 0
30MAR26 5.00 C 0.09 0.10 0.09 0.08 +0.01 22 8 718 +8
30MAR26 5.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 738 0
30MAR26 5.50 C 0.03 0.03 0.03 0.02 0.00 24 30 771 +30
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 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 1.81 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 +0.04 20 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.85 +0.02 17 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.77 +0.07 21 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.68 +0.06 20 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 +0.02 19 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 +0.02 19 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.45 +0.03 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.40 +0.04 22 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 +0.04 21 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 +0.03 21 0 300 0
29JUN26 4.70 C 0.25 0.25 0.25 0.23 +0.02 21 5 109 +5
29JUN26 4.80 C 0.00 0.00 0.00 0.19 +0.02 21 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.02 21 0 357 0
29JUN26 5.00 C 0.15 0.15 0.15 0.13 +0.02 21 5 288 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 21 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 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.34 +0.06 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 +0.06 20 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 +0.06 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 +0.07 21 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 +0.04 18 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 +0.05 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 +0.02 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 +0.02 21 2 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 +0.04 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 +0.02 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 +0.04 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 +0.03 21 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.04 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 +0.03 21 0 13 0
29SEP26 4.80 C 0.25 0.25 0.23 0.24 +0.01 21 1,010 1,858 +1,010
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.02 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 +0.02 23 0 244 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 23 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 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 +0.06 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 +0.05 19 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.15 +0.06 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.04 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 +0.04 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 +0.05 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.03 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 +0.02 20 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 +0.02 20 0 54 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 +0.02 20 0 49 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 +0.02 21 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.02 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 0.00 20 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 21 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 40 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 2,518 118,081 +1,484
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 560 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 527 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 495 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 464 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 434 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 406 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 378 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 350 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 323 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 296 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 270 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 244 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 219 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 195 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 8,053 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 2,021 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 6,058 0
30DEC25 4.50 P 0.01 0.01 0.01 0.01 -0.02 42 2,000 5,593 +1,428
30DEC25 4.60 P 0.03 0.04 0.02 0.05 -0.04 46 203 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.12 -0.06 47 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.22 -0.06 72 0 12 -37
30DEC25 4.90 P 0.00 0.00 0.00 0.32 -0.06 94 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.42 -0.05 115 0 675 0
30DEC25 5.25 P 0.00 0.00 0.00 0.68 -0.05 190 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.93 -0.05 237 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.18 -0.05 280 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.43 -0.04 321 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.68 -0.05 356 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.93 -0.05 391 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.18 -0.04 423 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.43 -0.05 455 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.68 -0.05 485 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 6,423 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 825 0
29JAN26 4.30 P 0.02 0.02 0.02 0.02 -0.01 21 600 540 -523
29JAN26 4.40 P 0.04 0.04 0.04 0.05 -0.01 24 50 816 +24
29JAN26 4.50 P 0.07 0.08 0.06 0.08 -0.02 23 54 563 +50
29JAN26 4.60 P 0.11 0.11 0.11 0.12 -0.03 22 11 387 +11
29JAN26 4.70 P 0.18 0.18 0.18 0.18 -0.04 22 30 30 +30
29JAN26 4.80 P 0.00 0.00 0.00 0.26 -0.04 25 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.43 -0.06 27 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.68 -0.06 37 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.18 -0.06 54 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.43 -0.05 62 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.68 -0.05 69 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.93 -0.05 75 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.18 -0.05 82 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.43 -0.05 87 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 157 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 199 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 2,210 0
26FEB26 4.30 P 0.05 0.05 0.04 0.05 -0.01 22 15 525 -5
26FEB26 4.40 P 0.08 0.08 0.08 0.08 -0.01 22 50 421 +50
26FEB26 4.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 58 0
26FEB26 4.60 P 0.00 0.00 0.00 0.16 -0.03 22 0 65 0
26FEB26 4.70 P 0.21 0.21 0.21 0.22 -0.03 22 1 100 +1
26FEB26 4.80 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.68 -0.06 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.93 -0.05 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.18 -0.08 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.43 -0.07 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.68 -0.08 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.93 -0.07 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.18 -0.07 62 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.43 -0.06 66 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 814 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 23 50 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 7,559 0
30MAR26 4.00 P 0.02 0.02 0.02 0.03 0.00 24 31 5,966 -2
30MAR26 4.10 P 0.03 0.03 0.03 0.04 -0.01 23 90 4,142 +90
30MAR26 4.20 P 0.05 0.05 0.05 0.06 -0.01 23 250 765 -36
30MAR26 4.30 P 0.08 0.08 0.06 0.08 -0.02 22 46 3,177 +36
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 22 0 3,231 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 260 0
30MAR26 4.60 P 0.17 0.17 0.17 0.20 -0.03 23 324 1,150 +324
30MAR26 4.70 P 0.00 0.00 0.00 0.26 -0.02 23 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.32 -0.04 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.18 -0.08 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.43 -0.07 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.68 -0.08 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.93 -0.07 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.18 -0.07 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.43 -0.08 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.68 -0.05 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 21 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 944 0
29JUN26 4.10 P 0.09 0.09 0.09 0.11 -0.01 21 2 982 +2
29JUN26 4.20 P 0.12 0.13 0.12 0.14 -0.01 21 8 918 0
29JUN26 4.30 P 0.16 0.17 0.15 0.17 -0.02 20 191 1,229 +169
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.02 21 0 2,074 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.02 21 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.03 20 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 -0.04 19 0 545 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 -0.04 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 -0.04 18 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 -0.05 17 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.00 -0.06 9 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.43 -0.08 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 431 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.01 23 0 913 0
29SEP26 4.00 P 0.14 0.14 0.14 0.14 -0.01 23 100 593 -1
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.02 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.02 23 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.02 23 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.02 23 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.03 23 0 191 0
29SEP26 4.60 P 0.41 0.41 0.41 0.41 -0.03 23 4 90 +4
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.02 23 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.03 24 0 2 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 -0.03 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 -0.04 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.04 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.05 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 -0.06 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 -0.06 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 -0.05 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 -0.06 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 -0.05 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 -0.06 36 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 0.01 -0.01 19 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.02 21 0 75 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 198 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.02 21 0 146 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.01 22 0 102 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 63 0
30DEC26 4.10 P 0.20 0.20 0.20 0.19 -0.03 21 10 10 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.03 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.03 21 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.03 22 0 41 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.04 21 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.04 22 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.05 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.05 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.05 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.06 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.05 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 -0.05 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 -0.06 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 -0.05 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 -0.06 33 0 0 0
TOTAL PUT 4,120 125,858 +1,625
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$ 35.74
30DEC25 15.50 C 0.00 0.00 0.00 20.24 -0.07 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 20.14 +0.331,044 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.24 -0.06 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.75 -0.06 535 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.24 -0.07 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.76 -0.05 542 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.24 -0.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.74 -0.13 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.24 -0.07 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.74 -0.07 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 14.74 -0.07 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.76 -0.05 394 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.76 -0.05 361 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 11.74 -0.07 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.75 -0.06 270 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 9.76 -0.05 269 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 8.79 -0.02 279 0 203 0
30DEC25 28.00 C 0.00 0.00 0.00 7.77 -0.04 227 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 6.94 +0.02 293 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 5.91 -0.08 245 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 4.88 +0.06 199 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 3.74 -0.08 0 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 2.83 +0.01 114 0 1,516 0
30DEC25 34.00 C 2.38 3.00 2.38 1.77 -0.07 60 21 1,835 0
30DEC25 35.00 C 1.53 1.53 1.53 0.84 -0.10 47 4 1,768 -4
30DEC25 36.00 C 0.54 0.54 0.25 0.21 -0.15 43 28 647 +6
30DEC25 37.00 C 0.41 0.41 0.07 0.03 -0.07 46 211 423 +110
30DEC25 38.00 C 0.08 0.11 0.03 0.01 -0.01 58 31 118 -5
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 134 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 197 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 15.08 +0.21 122 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.80 -0.07 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.81 -0.01 59 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.85 -0.02 67 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.80 -0.08 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.83 -0.09 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.85 -0.16 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.86 +0.02 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.94 +0.02 47 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 6.06 +0.07 49 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 5.10 +0.08 44 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.08 +0.04 36 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.26 +0.04 35 0 157 0
29JAN26 34.00 C 3.48 3.48 3.24 2.55 -0.01 35 23 130 +5
29JAN26 35.00 C 1.90 1.90 1.90 1.93 +0.03 35 2 102 0
29JAN26 36.00 C 2.05 2.05 2.05 1.41 0.00 35 4 92 -4
29JAN26 37.00 C 1.58 1.58 1.24 1.02 0.00 36 25 182 +23
29JAN26 38.00 C 1.17 1.17 0.72 0.70 -0.03 36 16 119 -10
29JAN26 39.00 C 0.87 0.87 0.50 0.46 -0.02 35 8 122 +8
29JAN26 40.00 C 0.54 0.54 0.42 0.30 -0.01 35 34 80 +10
29JAN26 41.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 53 0
29JAN26 42.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 46 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 0.00 36 0 3 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 0.00 36 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 14.09 +0.17 79 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.85 -0.08 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.87 -0.07 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.18 +0.30 66 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.19 +0.27 60 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.16 +0.15 53 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 8.19 +0.26 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.06 +0.04 37 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.15 +0.04 36 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.20 -0.19 33 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.42 +0.02 34 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.72 +0.05 35 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.05 +0.03 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.47 -0.01 34 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 1.99 0.00 35 0 70 0
26FEB26 37.00 C 0.00 0.00 0.00 1.57 -0.01 35 0 41 0
26FEB26 38.00 C 0.00 0.00 0.00 1.24 -0.01 35 0 76 0
26FEB26 39.00 C 0.00 0.00 0.00 0.95 0.00 35 0 25 0
26FEB26 40.00 C 0.81 0.81 0.81 0.71 -0.02 35 5 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.53 -0.01 35 0 30 0
26FEB26 42.00 C 0.45 0.45 0.45 0.38 -0.02 35 40 55 0
26FEB26 43.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.65 +0.18 106 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.14 +0.18 101 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.35 -0.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.91 +0.10 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.41 -0.04 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.88 +0.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.39 -0.06 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.01 +0.05 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.63 +0.17 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.91 -0.06 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.08 +0.21 64 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.09 +0.17 60 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.96 +0.03 42 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.23 +0.18 57 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 11.18 +0.13 50 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.19 +0.17 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.16 +0.09 40 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.40 +0.27 44 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.36 +0.19 38 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.65 +0.32 40 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.66 +0.09 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.90 +0.06 35 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.13 -0.05 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.61 +0.02 35 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.07 -0.01 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.59 -0.01 36 0 204 0
30MAR26 37.00 C 2.82 2.82 2.82 2.17 -0.01 36 7 194 -7
30MAR26 38.00 C 0.00 0.00 0.00 1.82 0.00 36 0 150 0
30MAR26 39.00 C 1.79 1.79 1.79 1.51 -0.01 36 15 127 +15
30MAR26 40.00 C 1.23 1.23 1.23 1.22 -0.01 36 1 197 +1
30MAR26 41.00 C 0.00 0.00 0.00 0.99 -0.02 36 0 47 0
30MAR26 42.00 C 0.00 0.00 0.00 0.79 -0.02 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 0.50 -0.02 36 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.41 -0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.02 +0.20 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.44 -0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.01 -0.07 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.70 +0.22 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.08 -0.02 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.10 +0.18 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.09 +0.14 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.20 +0.18 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.23 +0.18 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.18 +0.05 32 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.20 -0.02 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.61 +0.25 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.54 -0.03 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.82 +0.01 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 6.92 -0.10 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.28 -0.07 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.94 -0.04 39 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.23 0.00 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.54 +0.01 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.98 -0.15 36 0 15 0
29JUN26 36.00 C 3.60 3.60 3.60 3.60 -0.04 37 1 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.21 +0.04 37 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 2.84 +0.04 37 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 2.50 +0.03 37 0 530 0
29JUN26 40.00 C 0.00 0.00 0.00 2.17 -0.01 37 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 1.89 -0.04 37 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 1.64 -0.06 37 0 30 0
29JUN26 43.00 C 1.81 1.81 1.71 1.42 -0.06 37 12 42 +12
29JUN26 44.00 C 0.00 0.00 0.00 1.22 -0.03 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.05 -0.05 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.91 -0.05 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.10 +0.18 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.09 +0.14 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.20 +0.18 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.33 +0.25 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.30 +0.10 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.57 +0.01 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.74 +0.20 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.96 +0.12 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.20 -0.06 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.48 +0.12 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.81 -0.14 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.45 +0.27 39 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.74 +0.08 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.20 -0.13 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.68 -0.01 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.25 -0.01 37 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 3.86 0.00 37 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.49 +0.04 37 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 3.16 +0.04 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.87 +0.05 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.60 +0.04 37 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.33 +0.01 37 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 +0.01 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.89 +0.01 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 +0.02 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.25 +0.07 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.26 -0.02 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.46 +0.05 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.64 +0.07 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.83 +0.13 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.06 +0.06 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.34 +0.03 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.65 +0.12 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.01 +0.09 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.40 +0.06 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.86 +0.06 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.33 +0.02 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.85 +0.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.39 +0.05 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.99 +0.06 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.61 +0.06 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.25 +0.05 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.96 +0.09 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.66 +0.09 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.37 +0.08 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.12 +0.08 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.85 +0.05 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.61 +0.04 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.34 -0.02 37 0 0 0
TOTAL CALL 488 28,120 +160
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 612 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 590 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 569 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 548 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 528 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 508 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 489 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 470 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 434 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 400 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 368 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 337 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 307 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 279 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 252 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 224 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 198 0 120 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 147 0 329 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 758 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,183 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,070 0
30DEC25 34.00 P 0.01 0.01 0.01 0.01 -0.02 50 2 622 -2
30DEC25 35.00 P 0.08 0.08 0.06 0.07 -0.09 41 46 433 -5
30DEC25 36.00 P 0.05 0.09 0.04 0.45 -0.12 40 38 429 0
30DEC25 37.00 P 0.31 0.38 0.31 1.27 -0.05 38 42 49 +42
30DEC25 38.00 P 1.13 1.13 1.13 2.26 -0.01 0 15 30 +15
30DEC25 39.00 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.26 -0.02 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.26 -0.09 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.26 +0.01 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.44 +0.07 272 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.26 +0.01 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.26 -0.13 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 0.00 36 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 0.00 35 0 59 0
29JAN26 31.00 P 0.10 0.10 0.10 0.13 0.00 35 13 523 +13
29JAN26 32.00 P 0.00 0.00 0.00 0.25 +0.01 35 0 297 0
29JAN26 33.00 P 0.25 0.25 0.25 0.44 +0.01 35 15 286 0
29JAN26 34.00 P 0.41 0.58 0.39 0.69 -0.02 34 41 507 +35
29JAN26 35.00 P 0.63 0.76 0.63 1.07 0.00 35 9 648 +2
29JAN26 36.00 P 0.98 0.98 0.98 1.56 -0.01 35 1 156 +1
29JAN26 37.00 P 2.06 2.06 2.06 2.16 -0.03 35 15 105 -15
29JAN26 38.00 P 2.14 2.14 2.11 2.88 +0.03 36 30 30 +15
29JAN26 39.00 P 0.00 0.00 0.00 3.74 +0.06 39 0 0 0
29JAN26 40.00 P 3.60 4.45 3.45 4.52 0.00 37 9 13 +9
29JAN26 41.00 P 0.00 0.00 0.00 5.37 -0.07 35 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.47 +0.04 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.27 +0.02 34 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.44 +0.06 52 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.26 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 36 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 102 0
26FEB26 31.00 P 0.28 0.29 0.28 0.36 0.00 35 17 80 +15
26FEB26 32.00 P 0.47 0.47 0.47 0.56 0.00 35 3 83 0
26FEB26 33.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 107 0
26FEB26 34.00 P 0.93 0.93 0.93 1.13 -0.04 34 3 19 +3
26FEB26 35.00 P 0.00 0.00 0.00 1.57 +0.01 35 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 2.07 0.00 35 0 15 0
26FEB26 37.00 P 2.06 2.06 2.06 2.67 +0.01 35 1 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.31 -0.04 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.05 -0.03 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.64 +0.04 31 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 5.50 -0.05 31 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.48 -0.14 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.40 -0.14 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.44 0.00 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.29 -0.16 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 39 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 0.00 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 0.00 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 0.00 36 0 125 0
30MAR26 28.00 P 0.25 0.25 0.25 0.22 0.00 36 1 78 0
30MAR26 29.00 P 0.32 0.32 0.32 0.34 +0.01 36 5 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.50 +0.01 36 0 2,627 0
30MAR26 31.00 P 0.00 0.00 0.00 0.70 0.00 36 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.95 -0.01 36 0 146 0
30MAR26 33.00 P 0.00 0.00 0.00 1.26 -0.02 36 0 186 0
30MAR26 34.00 P 0.00 0.00 0.00 1.63 -0.03 36 0 113 0
30MAR26 35.00 P 0.00 0.00 0.00 2.08 +0.01 36 0 62 0
30MAR26 36.00 P 0.00 0.00 0.00 2.59 0.00 36 0 15 0
30MAR26 37.00 P 2.57 2.57 2.57 3.17 0.00 36 15 60 0
30MAR26 38.00 P 3.13 3.19 3.13 3.82 0.00 36 22 59 +22
30MAR26 39.00 P 3.78 3.78 3.76 4.60 +0.04 38 25 25 +25
30MAR26 40.00 P 0.00 0.00 0.00 5.10 -0.20 34 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.15 +0.05 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.99 +0.06 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.87 +0.33 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.66 -0.06 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.51 +0.05 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.44 +0.05 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.51 -0.01 37 0 15 0
29JUN26 27.00 P 0.61 0.61 0.61 0.68 -0.01 37 10 10 +10
29JUN26 28.00 P 0.00 0.00 0.00 0.87 +0.01 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 +0.01 37 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.41 -0.02 36 0 1,750 0
29JUN26 31.00 P 0.00 0.00 0.00 1.75 -0.02 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 2.13 -0.03 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.56 -0.03 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 3.04 -0.03 36 0 30 0
29JUN26 35.00 P 3.09 3.09 3.09 3.56 -0.04 36 7 45 0
29JUN26 36.00 P 3.77 4.12 3.77 4.13 -0.04 36 23 23 +23
29JUN26 37.00 P 0.00 0.00 0.00 4.74 -0.04 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.39 +0.01 37 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 6.08 +0.10 37 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 6.67 -0.28 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.45 -0.04 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.17 -0.09 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.95 -0.09 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.77 +0.01 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.97 +0.38 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.78 +0.07 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 0.00 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 0.00 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 0.00 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 0.00 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 0.00 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 0.00 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.10 0.00 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.33 -0.03 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.63 -0.02 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.97 -0.02 36 0 16 0
29SEP26 31.00 P 2.07 2.07 2.07 2.35 -0.02 36 2 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.76 -0.03 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.22 -0.03 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.74 -0.01 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.25 -0.03 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 -0.04 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 5.44 -0.03 36 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 6.07 +0.01 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.75 +0.02 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.38 -0.08 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.01 -0.11 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.88 +0.06 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.54 -0.01 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.34 -0.17 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.13 -0.26 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 0.00 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.02 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.52 -0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.79 -0.03 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.12 -0.03 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.48 -0.04 36 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.88 -0.05 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.32 -0.05 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.79 -0.05 36 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.29 -0.06 36 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.83 -0.07 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.40 -0.08 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.05 -0.03 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.68 -0.04 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.35 -0.04 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.97 +0.04 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.62 -0.13 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.46 +0.04 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.08 -0.09 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.99 +0.04 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.79 +0.05 37 0 0 0
TOTAL PUT 410 29,630 +208
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 0.00 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.91 0.00 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.61 0.00 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.51 0.00 0 0 5 0
30DEC25 5.00 C 0.39 0.40 0.25 0.41 0.00 0 14 0 -10
30DEC25 5.25 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 127 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 200 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 232 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 262 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.43 -0.01 17 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.21 -0.01 16 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.44 -0.03 12 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 0.02 0.02 0.02 0.01 0.00 25 1 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.02 12 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 -0.03 14 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 -0.03 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 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 32 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.25 -0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.02 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 -0.03 16 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.64 -0.02 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 -0.02 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 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 0.03 0.03 0.03 0.01 0.00 22 200 200 +200
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 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.03 12 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.03 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.03 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 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 1.16 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.02 14 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.02 15 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.02 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.02 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.02 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 18 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 19 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 21 0 0 0
TOTAL CALL 215 41,606 +190
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 271 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 228 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 208 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 187 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 167 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 480 0
30DEC25 5.75 P 0.00 0.00 0.00 0.35 0.00 86 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.61 +0.01 151 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.86 +0.01 193 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.11 +0.01 231 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.36 +0.01 267 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.61 +0.01 300 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.86 0.00 331 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.11 0.00 361 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.36 +0.01 389 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.61 0.00 417 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.86 +0.01 442 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 37 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 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JAN26 5.25 P 0.05 0.05 0.05 0.05 0.00 18 10 160 +10
29JAN26 5.50 P 0.00 0.00 0.00 0.16 0.00 18 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.36 0.00 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 0.00 38 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.11 0.00 45 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 0.00 52 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 0.00 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 0.00 64 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 0.00 70 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 0.00 75 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 0.00 80 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 -0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 0.00 19 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 +0.01 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 +0.01 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 +0.01 47 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 0.00 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 0.00 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 0.00 57 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 0.00 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 19 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 0.00 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 +0.01 26 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 +0.01 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 +0.01 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 +0.01 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 +0.01 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 +0.01 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.87 +0.02 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 0.00 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 0.00 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.01 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 +0.02 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 +0.01 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 +0.01 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 +0.01 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.01 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 +0.01 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 +0.01 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.01 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 +0.02 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.01 18 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 0.00 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 0.00 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 0.00 10 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.01 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.01 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.01 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 +0.01 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
TOTAL PUT 10 11,735 +10
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$ 3.86
30DEC25 2.20 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.26 +0.01 0 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.17 +0.01 72 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.10 +0.02 81 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.04 0.00 71 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 142 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 164 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 186 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 206 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 225 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 244 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 262 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 279 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 321 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.07 +0.02 50 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.87 +0.02 39 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.21 +0.01 23 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 23 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 0.00 22 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 23 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.98 +0.01 37 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.18 0.00 22 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.14 +0.01 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 0.00 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.68 +0.02 49 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.58 +0.02 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 +0.03 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 +0.03 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 +0.03 44 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 +0.02 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 +0.01 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.36 +0.02 24 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.29 +0.01 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.23 +0.01 23 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.19 +0.02 25 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 0.00 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 +0.01 26 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 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 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.32 +0.03 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 +0.02 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 +0.03 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 +0.02 23 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.73 +0.01 20 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.64 +0.01 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 0.00 20 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 +0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.01 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 0.00 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 0.00 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.01 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 0.00 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 1.12 +0.02 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.01 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 +0.02 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.59 +0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 0.00 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 0.00 23 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 0.00 24 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 0.03 +0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 +0.01 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 +0.01 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 0.19 +0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 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 0.12 +0.01 25 0 0 0
TOTAL CALL 0 22,280 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 571 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 352 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 319 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 288 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 257 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 226 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 195 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 165 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.03 -0.01 68 0 1,157 0
30DEC25 3.90 P 0.04 0.04 0.04 0.08 0.00 71 15 270 -15
30DEC25 4.00 P 0.00 0.00 0.00 0.15 -0.02 65 0 260 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 -0.01 93 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.35 -0.01 119 0 0 0
30DEC25 4.30 P 0.41 0.41 0.41 0.45 -0.01 143 20 0 -20
30DEC25 4.40 P 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 158 0
29JAN26 3.80 P 0.00 0.00 0.00 0.07 -0.02 22 0 389 0
29JAN26 3.90 P 0.10 0.10 0.10 0.13 -0.01 25 5 114 +5
29JAN26 4.00 P 0.16 0.16 0.16 0.19 -0.01 24 5 275 +5
29JAN26 4.10 P 0.00 0.00 0.00 0.27 -0.01 26 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.36 -0.01 28 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 -0.02 28 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.54 -0.03 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.05 -0.02 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.15 -0.02 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.65 -0.02 71 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 3.60 P 0.05 0.05 0.05 0.05 0.00 24 5 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.16 -0.01 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 0.00 25 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 -0.02 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 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 48 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 0.00 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.07 -0.01 24 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 0.00 25 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.15 -0.01 24 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 -0.01 24 0 53 0
30MAR26 4.00 P 0.22 0.22 0.22 0.26 -0.01 25 22 197 +22
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.40 -0.01 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 -0.02 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 -0.02 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.65 -0.02 46 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 22 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 22 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 0.08 -0.01 22 0 212 0
29JUN26 3.60 P 0.09 0.09 0.09 0.11 -0.01 22 6 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 -0.01 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.01 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.24 -0.01 22 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.37 -0.02 23 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 -0.01 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 -0.01 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.40 -0.02 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.65 -0.02 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 0.00 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.01 24 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 0.00 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 0.00 25 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 0.00 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 0.00 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 -0.01 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 -0.01 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 -0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.48 -0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 -0.01 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 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 24 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 0.13 -0.01 24 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 0.00 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 -0.01 25 0 47 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 0.00 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 -0.01 25 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
TOTAL PUT 78 18,483 -3
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$ 27.22
30DEC25 16.50 C 0.00 0.00 0.00 10.72 -0.59 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.31 -0.66 509 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.78 -0.53 447 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.50 -0.60 587 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.81 -0.65 430 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.28 -0.54 374 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.95 -0.38 470 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.29 -0.51 338 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.41 -0.56 367 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.28 -0.59 241 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.22 -0.59 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.32 -0.52 178 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.29 -0.52 120 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 1.26 -0.54 65 0 289 0
30DEC25 27.00 C 0.35 0.35 0.35 0.32 -0.53 33 2 1,117 -2
30DEC25 28.00 C 0.10 0.10 0.03 0.01 -0.20 32 81 588 -51
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 667 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8,677 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3,784 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,218 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 161 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 203 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 222 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 241 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 259 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 293 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 309 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.31 -0.55 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.95 -0.66 79 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.32 -0.57 57 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.41 -0.56 61 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.39 -0.48 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.37 -0.56 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.42 -0.54 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.47 -0.54 29 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.66 -0.45 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.99 -0.40 26 0 400 0
29JAN26 28.00 C 0.62 0.62 0.62 0.55 -0.32 26 66 416 +66
29JAN26 29.00 C 0.30 0.30 0.30 0.27 -0.22 26 8 554 +8
29JAN26 30.00 C 0.15 0.15 0.15 0.12 -0.13 26 5 573 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 -0.07 26 0 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.57 -0.37 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.95 -0.66 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.35 -0.56 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.48 -0.49 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.52 -0.60 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.37 -0.75 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.60 -0.57 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.73 -0.51 29 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 1.97 -0.43 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.39 -0.34 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.92 -0.32 27 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 0.59 -0.25 27 0 830 0
26FEB26 30.00 C 0.00 0.00 0.00 0.35 -0.18 27 0 843 0
26FEB26 31.00 C 0.00 0.00 0.00 0.20 -0.12 27 0 567 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 832 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.13 -0.32 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.50 -0.60 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.81 -0.82 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.57 -0.39 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.12 -0.49 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.39 -0.65 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.50 -0.72 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.52 -0.60 30 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.54 -0.75 26 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.71 -0.46 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.08 -0.50 30 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.34 -0.40 28 0 83 0
30MAR26 27.00 C 1.82 1.82 1.76 1.79 -0.35 29 30 394 +15
30MAR26 28.00 C 0.00 0.00 0.00 1.33 -0.30 29 0 400 0
30MAR26 29.00 C 0.00 0.00 0.00 0.96 -0.28 29 0 621 0
30MAR26 30.00 C 0.00 0.00 0.00 0.68 -0.22 29 0 158 0
30MAR26 31.00 C 0.66 0.66 0.66 0.46 -0.17 28 2 651 +2
30MAR26 32.00 C 0.00 0.00 0.00 0.31 -0.13 28 0 198 0
30MAR26 33.00 C 0.00 0.00 0.00 0.20 -0.10 28 0 49 0
30MAR26 34.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 9.63 -0.59 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.14 -0.52 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.66 -0.50 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.30 -0.39 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.62 -0.60 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.79 -0.45 34 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 5.86 -0.53 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.15 -0.43 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.38 -0.33 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.68 -0.35 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.06 -0.36 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.47 -0.35 31 0 197 0
29JUN26 28.00 C 0.00 0.00 0.00 2.02 -0.34 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.63 -0.31 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.28 -0.29 30 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.02 -0.24 30 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 0.80 -0.20 30 0 29 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 -0.16 30 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.48 -0.13 30 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.36 -0.11 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 8.66 -0.54 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.30 -0.47 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.89 -0.33 38 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 6.91 -0.47 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.04 -0.53 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.36 -0.33 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.59 -0.37 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.99 -0.20 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.40 -0.27 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 2.82 -0.36 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.39 -0.34 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.03 -0.29 31 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.72 -0.26 31 0 71 0
29SEP26 31.00 C 0.00 0.00 0.00 1.40 -0.30 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.20 -0.24 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.00 -0.20 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 -0.19 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.69 -0.14 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.54 -0.14 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 -0.11 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 -0.10 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.08 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.08 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.06 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.74 -0.54 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.30 -0.47 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.89 -0.49 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.01 -0.45 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.07 -0.60 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.39 -0.54 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.70 -0.48 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.12 -0.43 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.59 -0.48 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.17 -0.42 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.76 -0.52 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.40 -0.40 30 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.09 -0.36 30 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.32 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.59 -0.30 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.25 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.24 -0.20 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.18 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.89 -0.16 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 -0.14 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.65 -0.14 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.49 -0.10 31 0 0 0
TOTAL CALL 194 44,665 +38
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 391 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 370 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 330 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 309 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 290 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 271 0 56 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 252 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 216 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 224 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 675 0
30DEC25 27.00 P 0.10 0.10 0.08 0.08 +0.03 29 14 1,525 -14
30DEC25 28.00 P 0.28 0.82 0.28 0.79 +0.40 33 133 460 -159
30DEC25 29.00 P 1.72 1.81 1.72 1.78 +0.54 0 23 1,360 -23
30DEC25 30.00 P 0.00 0.00 0.00 2.83 +0.56 122 0 90 -59
30DEC25 31.00 P 3.60 3.88 3.60 3.89 +0.69 183 9 1,065 0
30DEC25 32.00 P 0.00 0.00 0.00 4.78 +0.58 0 0 15 0
30DEC25 33.00 P 0.00 0.00 0.00 5.78 +0.48 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.78 +0.58 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.78 +0.58 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.78 +0.58 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.78 +0.58 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.78 +0.32 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.78 +0.58 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.78 +0.58 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.78 +0.32 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 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 26 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 234 0
29JAN26 26.00 P 0.00 0.00 0.00 0.32 +0.08 26 0 568 0
29JAN26 27.00 P 0.70 0.75 0.70 0.68 +0.16 25 240 1,155 +238
29JAN26 28.00 P 1.07 1.24 1.07 1.24 +0.27 25 88 789 +88
29JAN26 29.00 P 2.00 2.00 2.00 1.96 +0.33 25 10 1,084 +10
29JAN26 30.00 P 0.00 0.00 0.00 2.83 +0.47 25 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.89 +0.54 36 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.78 +0.57 0 0 45 -28
29JAN26 33.00 P 0.00 0.00 0.00 5.78 +0.48 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.88 +0.49 52 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.78 +0.58 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.78 +0.56 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.78 +0.36 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.88 +0.42 71 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.78 +0.58 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 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 1,092 0
26FEB26 26.00 P 0.45 0.62 0.45 0.58 +0.12 26 317 231 +62
26FEB26 27.00 P 1.00 1.00 1.00 0.98 +0.18 26 100 587 +100
26FEB26 28.00 P 1.42 1.42 1.42 1.53 +0.27 26 1 2,958 +1
26FEB26 29.00 P 2.15 2.15 2.15 2.21 +0.29 26 3 492 +3
26FEB26 30.00 P 0.00 0.00 0.00 2.99 +0.38 26 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.99 +0.58 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.81 +0.53 27 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.78 +0.48 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.88 +0.49 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.78 +0.58 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.78 +0.56 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.92 +0.50 53 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.88 +0.42 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.78 +0.58 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 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 28 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 252 0
30MAR26 25.00 P 0.46 0.54 0.46 0.56 +0.09 28 165 597 +165
30MAR26 26.00 P 0.74 0.81 0.74 0.89 +0.14 28 8 319 +8
30MAR26 27.00 P 1.20 1.20 1.20 1.32 +0.20 28 41 1,555 +41
30MAR26 28.00 P 0.00 0.00 0.00 1.86 +0.25 28 0 591 0
30MAR26 29.00 P 0.00 0.00 0.00 2.51 +0.31 28 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.35 +0.46 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 4.18 +0.53 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.91 +0.43 28 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.84 +0.51 28 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.88 +0.49 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.78 +0.56 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.78 +0.56 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.92 +0.50 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.88 +0.42 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.78 +0.37 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.78 +0.50 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.78 +0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 557 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.05 30 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 +0.09 30 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 +0.10 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 1.11 +0.13 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 1.50 +0.17 29 0 685 0
29JUN26 26.00 P 0.00 0.00 0.00 2.00 +0.25 30 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 2.49 +0.24 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 3.12 +0.29 29 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.75 +0.29 29 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.61 +0.43 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 +0.28 28 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 6.07 +0.28 29 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.77 +0.35 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.62 +0.20 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.52 +0.27 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.47 +0.30 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.38 +0.13 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.47 +0.41 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.43 +0.47 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.29 +0.56 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.28 +0.43 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.45 +0.61 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 +0.04 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 +0.05 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 +0.06 31 0 11 0
29SEP26 22.00 P 0.85 0.85 0.85 0.93 +0.14 31 8 20 +8
29SEP26 23.00 P 0.00 0.00 0.00 1.25 +0.15 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 +0.12 30 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 2.05 +0.22 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 2.49 +0.21 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 3.03 +0.23 30 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.63 +0.27 30 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.30 +0.31 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 5.01 +0.36 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.73 +0.31 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.35 +0.17 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.37 +0.32 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.20 +0.39 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 9.09 +0.46 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 +0.45 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.84 +0.49 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.75 +0.49 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.72 +0.54 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.62 +0.51 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.64 +0.62 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.49 +0.61 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 +0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.06 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 +0.08 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 +0.11 31 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 +0.13 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 +0.19 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 2.41 +0.22 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.26 31 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.46 +0.28 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 4.07 +0.33 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.36 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.40 +0.39 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.18 +0.41 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.92 +0.41 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.74 +0.53 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.53 +0.41 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.37 +0.56 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 +0.46 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.09 +0.46 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.97 +0.57 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.88 +0.60 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.79 +0.61 33 0 0 0
TOTAL PUT 1,160 29,326 +441
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$ 17.43
30DEC25 13.00 C 0.00 0.00 0.00 4.51 -0.28 366 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.03 -0.26 345 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.45 -0.34 218 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.02 -0.27 260 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.45 -0.35 158 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 1.93 -0.36 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.43 -0.36 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 0.95 -0.34 70 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.45 -0.34 38 0 15 0
30DEC25 17.50 C 0.10 0.16 0.04 0.05 -0.25 21 37 178 +24
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 130 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 279 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 675 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 164 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 129 0 491 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 167 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 201 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 234 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 345 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 393 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.51 -0.33 59 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.09 -0.23 66 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.54 -0.25 51 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.06 -0.29 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.54 -0.29 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.03 -0.30 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.49 -0.34 18 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.06 -0.29 20 0 0 0
29JAN26 17.00 C 0.49 0.52 0.49 0.66 -0.23 18 6 6 +1
29JAN26 17.50 C 0.47 0.47 0.25 0.36 -0.18 18 86 493 +86
29JAN26 18.00 C 0.13 0.15 0.11 0.16 -0.11 17 94 102 +44
29JAN26 18.50 C 0.06 0.06 0.06 0.06 -0.06 17 30 191 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 354 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 139 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.57 -0.29 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.09 -0.26 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.57 -0.32 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.06 -0.29 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.59 -0.29 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.10 -0.29 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.58 -0.31 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.18 -0.26 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.82 -0.20 18 0 0 0
26FEB26 17.50 C 0.56 0.56 0.43 0.53 -0.16 18 3 17 +2
26FEB26 18.00 C 0.36 0.36 0.24 0.32 -0.11 18 60 60 +44
26FEB26 18.50 C 0.15 0.15 0.14 0.18 -0.07 18 37 78 +18
26FEB26 19.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 69 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.57 -0.30 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.16 -0.25 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.64 -0.25 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.15 -0.20 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.59 -0.29 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.14 -0.25 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.67 -0.30 17 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.36 -0.29 21 0 0 0
30MAR26 17.00 C 1.07 1.07 0.94 1.04 -0.19 21 75 365 +75
30MAR26 17.50 C 0.76 0.76 0.62 0.76 -0.15 20 39 132 +30
30MAR26 18.00 C 0.45 0.46 0.45 0.53 -0.15 20 49 238 +30
30MAR26 18.50 C 0.00 0.00 0.00 0.36 -0.11 20 0 107 0
30MAR26 19.00 C 0.00 0.00 0.00 0.24 -0.07 20 0 149 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.05 20 0 87 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 119 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 22.00 C 0.03 0.03 0.03 0.01 -0.01 20 2 59 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.62 -0.33 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.22 -0.31 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 -0.35 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.29 -0.16 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.83 -0.19 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.34 -0.32 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.94 -0.27 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.59 -0.27 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.28 -0.19 20 0 7 0
29JUN26 17.50 C 1.08 1.08 1.08 1.05 -0.12 21 2 4 +2
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.12 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.62 -0.09 21 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.47 -0.06 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 -0.05 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 531 0
29JUN26 21.00 C 0.20 0.20 0.20 0.13 -0.01 21 15 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.63 -0.41 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.22 -0.31 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.71 -0.35 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.33 -0.20 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.83 -0.32 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 -0.26 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.07 -0.18 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 -0.27 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.46 -0.16 22 0 1 0
29SEP26 17.50 C 1.20 1.20 1.09 1.17 -0.17 21 13 28 +13
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.13 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 -0.09 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.63 -0.09 21 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 -0.09 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 62 0
29SEP26 21.00 C 0.29 0.29 0.28 0.27 -0.03 22 6 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 -0.40 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.22 -0.36 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.72 -0.37 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.33 -0.29 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 -0.33 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.44 -0.26 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.17 -0.23 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.87 -0.19 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 -0.16 21 0 0 0
30DEC26 17.50 C 1.22 1.22 1.18 1.32 -0.13 20 26 26 +26
30DEC26 18.00 C 0.00 0.00 0.00 1.12 -0.11 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 -0.09 21 0 0 0
30DEC26 19.00 C 0.80 0.80 0.80 0.79 -0.07 21 15 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
30DEC26 20.00 C 0.50 0.50 0.50 0.58 -0.03 21 4 8 +4
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 36 0
30DEC26 22.00 C 0.31 0.31 0.31 0.27 -0.01 21 15 58 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
TOTAL CALL 614 7,296 +416
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 226 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 170 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 33 20 205 -13
30DEC25 17.50 P 0.05 0.28 0.04 0.12 +0.10 22 89 382 +15
30DEC25 18.00 P 0.51 0.60 0.51 0.58 +0.32 40 34 333 -102
30DEC25 18.50 P 0.00 0.00 0.00 1.07 +0.33 0 0 0 0
30DEC25 19.00 P 1.60 1.80 1.60 1.57 +0.31 0 30 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.07 +0.35 0 0 0 0
30DEC25 20.00 P 2.81 2.81 2.81 2.57 +0.34 0 5 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.57 +0.34 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.57 +0.34 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.57 +0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.57 +0.34 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.57 +0.34 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.57 +0.33 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.57 +0.34 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.57 +0.34 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.59 +0.35 433 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.57 +0.34 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 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 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.07 +0.05 18 0 43 0
29JAN26 17.00 P 0.13 0.25 0.13 0.18 +0.10 18 110 228 +72
29JAN26 17.50 P 0.17 0.50 0.17 0.37 +0.16 17 60 232 +56
29JAN26 18.00 P 0.54 0.85 0.54 0.67 +0.23 16 21 168 +20
29JAN26 18.50 P 1.20 1.30 1.20 1.10 +0.29 17 3 111 -1
29JAN26 19.00 P 1.60 1.80 1.60 1.57 +0.31 0 48 130 +48
29JAN26 19.50 P 0.00 0.00 0.00 2.07 +0.35 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.57 +0.34 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.57 +0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.57 +0.34 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.58 +0.20 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.57 +0.34 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.57 +0.33 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.57 +0.33 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.57 +0.33 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.57 +0.33 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
26FEB26 16.00 P 0.08 0.08 0.08 0.07 +0.04 18 10 10 +9
26FEB26 16.50 P 0.10 0.20 0.10 0.15 +0.08 18 67 140 +62
26FEB26 17.00 P 0.22 0.32 0.22 0.29 +0.13 18 50 183 -1
26FEB26 17.50 P 0.49 0.57 0.49 0.51 +0.19 18 6 100 +6
26FEB26 18.00 P 0.64 0.82 0.64 0.79 +0.24 17 18 95 +10
26FEB26 18.50 P 0.00 0.00 0.00 1.21 +0.31 19 0 21 0
26FEB26 19.00 P 1.60 1.80 1.60 1.60 +0.33 18 48 223 +46
26FEB26 19.50 P 0.00 0.00 0.00 2.07 +0.34 0 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.65 +0.36 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.68 +0.38 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.57 +0.34 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.69 +0.31 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.59 +0.21 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.57 +0.33 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.57 +0.33 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.57 +0.27 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.57 +0.26 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30MAR26 15.50 P 0.09 0.11 0.09 0.09 +0.04 20 35 37 +35
30MAR26 16.00 P 0.14 0.21 0.14 0.17 +0.07 20 12 40 +12
30MAR26 16.50 P 0.28 0.35 0.28 0.28 +0.09 20 7 61 +6
30MAR26 17.00 P 0.39 0.53 0.39 0.45 +0.13 20 84 225 +84
30MAR26 17.50 P 0.60 0.74 0.56 0.66 +0.16 19 26 212 +15
30MAR26 18.00 P 0.95 1.00 0.95 0.94 +0.22 19 7 272 +7
30MAR26 18.50 P 0.00 0.00 0.00 1.30 +0.24 20 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.69 +0.25 20 0 121 0
30MAR26 19.50 P 2.10 2.30 2.10 2.12 +0.26 20 48 207 +48
30MAR26 20.00 P 0.00 0.00 0.00 2.66 +0.37 25 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.68 +0.36 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.57 +0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.69 +0.31 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.63 +0.25 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.63 +0.31 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.57 +0.25 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.57 +0.27 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.63 +0.32 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.63 +0.35 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.73 +0.43 75 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.16 +0.07 20 0 3 0
29JUN26 15.00 P 0.20 0.20 0.20 0.25 +0.09 20 1 18 +1
29JUN26 15.50 P 0.28 0.40 0.28 0.37 +0.12 20 2 5 +2
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.15 20 0 46 0
29JUN26 16.50 P 0.65 0.80 0.65 0.73 +0.19 20 8 37 +8
29JUN26 17.00 P 0.90 1.06 0.90 0.97 +0.22 20 26 65 +4
29JUN26 17.50 P 1.34 1.42 1.34 1.25 +0.25 19 41 70 -41
29JUN26 18.00 P 0.00 0.00 0.00 1.61 +0.33 20 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.96 +0.30 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.32 +0.33 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.73 +0.29 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.14 +0.31 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 4.04 +0.33 17 0 25 0
29JUN26 22.00 P 4.78 5.18 4.78 5.00 +0.37 17 756 440 -560
29JUN26 23.00 P 0.00 0.00 0.00 5.86 +0.31 0 0 183 0
29JUN26 24.00 P 7.07 7.22 7.07 6.83 +0.31 0 100 59 -41
29JUN26 25.00 P 0.00 0.00 0.00 7.81 +0.33 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.79 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.75 +0.29 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.71 +0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.72 +0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.87 +0.43 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 +0.04 22 0 2 0
29SEP26 14.00 P 0.22 0.22 0.22 0.22 +0.06 21 1 6 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.31 +0.07 21 0 5 0
29SEP26 15.00 P 0.48 0.48 0.48 0.45 +0.10 22 5 30 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.62 +0.14 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 +0.17 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 1.02 +0.19 22 0 128 0
29SEP26 17.00 P 1.16 1.16 1.16 1.29 +0.22 22 2 88 +2
29SEP26 17.50 P 1.68 1.77 1.68 1.58 +0.25 22 21 90 +9
29SEP26 18.00 P 0.00 0.00 0.00 1.89 +0.26 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 +0.27 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.62 +0.30 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 3.02 +0.31 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 +0.33 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.32 +0.35 25 0 30 0
29SEP26 22.00 P 5.36 5.55 5.36 5.17 +0.37 24 279 248 -236
29SEP26 23.00 P 6.25 6.28 6.25 6.22 +0.49 29 223 210 -13
29SEP26 24.00 P 0.00 0.00 0.00 7.09 +0.46 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.05 +0.44 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.03 +0.44 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 +0.35 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.91 +0.39 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.07 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.09 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 +0.10 21 0 15 0
30DEC26 15.50 P 0.69 0.78 0.69 0.73 +0.16 21 2 6 +2
30DEC26 16.00 P 0.83 0.97 0.83 0.92 +0.18 21 7 46 +7
30DEC26 16.50 P 1.03 1.07 1.03 1.13 +0.19 21 6 6 +6
30DEC26 17.00 P 1.33 1.33 1.33 1.41 +0.24 22 1 12 +1
30DEC26 17.50 P 1.43 1.87 1.43 1.69 +0.25 22 9 9 +9
30DEC26 18.00 P 0.00 0.00 0.00 2.01 +0.27 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 +0.30 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 +0.24 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.10 +0.32 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.51 +0.34 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.37 +0.35 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.26 +0.38 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.22 +0.41 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.15 +0.43 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.05 +0.41 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.03 +0.41 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.00 +0.35 29 0 0 0
TOTAL PUT 2,328 6,405 -400
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$ 15.18
30DEC25 7.75 C 0.00 0.00 0.00 7.43 +0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.19 +0.07 520 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.97 +0.10 613 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.68 +0.05 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.44 +0.07 452 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.19 +0.07 431 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.94 +0.07 410 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.69 +0.07 390 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.44 +0.07 371 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.69 +0.06 314 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.19 +0.07 279 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.69 +0.06 244 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 3.19 +0.06 211 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.69 +0.06 178 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.19 +0.06 147 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.73 +0.10 164 0 5 0
30DEC25 14.00 C 0.00 0.00 0.00 1.19 +0.06 85 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 0.69 +0.06 53 0 0 -2
30DEC25 15.00 C 0.00 0.00 0.00 0.22 +0.06 33 0 3 0
30DEC25 15.50 C 0.02 0.02 0.02 0.01 0.00 29 15 1,355 0
30DEC25 16.00 C 0.01 0.01 0.01 0.01 0.00 60 15 474 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 158 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.95 +0.05 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.33 +0.19 81 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.22 +0.07 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.73 +0.05 22 0 0 0
29JAN26 14.00 C 1.22 1.22 1.22 1.23 +0.03 16 1 1 -1
29JAN26 14.50 C 0.00 0.00 0.00 0.76 +0.04 14 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.41 +0.03 16 0 44 0
29JAN26 15.50 C 0.21 0.21 0.21 0.18 +0.01 16 7 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.06 0.00 16 0 99 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 17 0 373 0
29JAN26 17.00 C 0.03 0.03 0.03 0.01 0.00 19 2 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.72 +0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.21 +0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.72 +0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.33 +0.19 55 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.26 +0.06 11 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.85 +0.05 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.52 +0.05 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.29 +0.03 16 0 24 0
26FEB26 16.00 C 0.00 0.00 0.00 0.15 +0.03 16 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.46 +0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.97 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.72 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.47 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.21 +0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.73 +0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.22 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.74 +0.03 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.33 +0.17 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 +0.07 11 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.34 +0.02 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.96 +0.04 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.65 +0.03 16 0 846 0
30MAR26 15.50 C 0.42 0.42 0.42 0.41 +0.02 16 17 606 +2
30MAR26 16.00 C 0.00 0.00 0.00 0.26 +0.02 17 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 0.00 17 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR26 18.00 C 0.05 0.05 0.05 0.02 0.00 17 2 10 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.73 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.47 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.73 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.49 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.74 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.35 +0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.95 +0.04 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 +0.04 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 +0.02 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 +0.02 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.68 +0.01 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 +0.01 16 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 +0.01 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 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 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.00 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.74 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.50 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.54 +0.04 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 +0.04 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.79 +0.04 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.47 +0.04 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 +0.07 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 +0.03 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 +0.02 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.04 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 22.00 C 0.08 0.08 0.08 0.02 0.00 19 9 9 +9
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 +0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.09 +0.05 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.69 +0.04 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.31 +0.03 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 +0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 +0.03 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 +0.03 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 +0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 +0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 +0.02 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.01 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +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 0.05 +0.01 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 68 6,482 +10
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 549 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 525 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 502 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 480 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 458 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 437 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 416 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 396 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 376 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 357 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 320 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 283 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 248 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 214 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 188 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 752 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 57 0
30DEC25 15.50 P 0.33 0.33 0.33 0.33 -0.06 30 8 112 -8
30DEC25 16.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 -1
30DEC25 16.50 P 0.00 0.00 0.00 1.35 -0.03 110 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.82 -0.07 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.32 -0.06 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.82 -0.06 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.82 -0.06 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.82 -0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 71 0
29JAN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 80 0
29JAN26 15.00 P 0.18 0.18 0.18 0.19 -0.04 16 2 55 +2
29JAN26 15.50 P 0.48 0.48 0.48 0.47 -0.04 17 1 10 +1
29JAN26 16.00 P 0.00 0.00 0.00 0.87 -0.06 18 0 4 0
29JAN26 16.50 P 0.00 0.00 0.00 1.35 -0.06 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.87 -0.01 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.93 +0.04 60 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.82 -0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.82 -0.06 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.82 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 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 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 35 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 5 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.01 16 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.28 -0.02 16 0 46 0
26FEB26 15.50 P 0.00 0.00 0.00 0.56 -0.02 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.93 -0.03 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.37 -0.06 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.87 -0.04 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.93 +0.03 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.82 -0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.82 -0.06 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.82 -0.06 0 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 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 52 0
30MAR26 13.00 P 0.02 0.02 0.02 0.02 0.00 18 10 20 +10
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 -0.01 16 0 267 0
30MAR26 15.00 P 0.36 0.36 0.36 0.38 -0.03 16 1 10 -1
30MAR26 15.50 P 0.00 0.00 0.00 0.65 -0.04 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.41 -0.05 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.87 -0.07 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.34 -0.08 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.93 +0.03 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.82 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.82 -0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.82 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 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 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.03 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 -0.05 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 -0.05 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.06 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.94 -0.06 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.40 -0.07 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.87 -0.06 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.36 -0.07 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.93 +0.01 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.82 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 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 0.14 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 -0.03 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.73 -0.03 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.99 -0.03 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 -0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.65 -0.04 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.04 -0.04 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.46 -0.05 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.93 -0.05 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.39 -0.07 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.93 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.33 -0.10 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.83 -0.08 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.82 -0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.82 -0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 20 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 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.03 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 -0.04 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 -0.04 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 -0.04 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.28 -0.04 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 -0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.07 -0.05 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 -0.06 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.97 -0.05 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.45 -0.06 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.96 -0.07 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.94 -0.07 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.87 -0.10 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.87 -0.08 32 0 0 0
TOTAL PUT 22 3,689 +3
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$ 38.74
30DEC25 19.50 C 0.00 0.00 0.00 19.27 -0.12 566 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.76 -0.11 518 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.77 -0.13 510 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.78 -0.14 494 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.77 -0.13 440 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.78 -0.14 425 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.77 -0.12 376 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.77 -0.11 345 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.79 -0.08 342 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.77 -0.10 288 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.78 -0.11 272 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.77 -0.12 233 0 8 0
30DEC25 31.00 C 0.00 0.00 0.00 7.75 -0.14 173 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.77 -0.31 181 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.77 -0.15 155 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.77 -0.12 130 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.78 -0.09 112 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 2.76 -0.13 74 0 5 0
30DEC25 37.00 C 1.74 1.74 1.74 1.74 -0.15 0 15 6 -14
30DEC25 38.00 C 0.00 0.00 0.00 0.76 -0.20 25 0 38 0
30DEC25 39.00 C 0.09 0.11 0.09 0.13 -0.17 29 61 499 -2
30DEC25 40.00 C 0.03 0.03 0.01 0.01 -0.04 33 111 1,308 -84
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 423 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 487 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 503 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 155 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 169 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 183 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 197 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.05 +0.09 76 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.87 -0.10 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.04 +0.07 62 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.87 -0.11 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.90 -0.27 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.92 -0.13 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.00 -0.04 35 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.95 -0.16 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.08 -0.15 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.16 -0.16 22 0 38 0
29JAN26 38.00 C 1.47 1.47 1.47 1.50 -0.13 22 1 195 +1
29JAN26 39.00 C 0.00 0.00 0.00 0.95 -0.15 22 0 167 0
29JAN26 40.00 C 0.58 0.60 0.58 0.58 -0.12 23 10 342 +5
29JAN26 41.00 C 0.38 0.38 0.36 0.32 -0.09 23 20 308 +20
29JAN26 42.00 C 0.23 0.24 0.19 0.16 -0.07 22 260 369 +228
29JAN26 43.00 C 0.14 0.14 0.14 0.08 -0.04 23 3 246 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 187 0
29JAN26 45.00 C 0.04 0.04 0.04 0.02 -0.01 24 80 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.92 -0.13 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.04 -0.03 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.98 -0.11 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.96 -0.21 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.14 +0.01 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.02 -0.02 23 0 0 0
26FEB26 35.00 C 4.40 4.40 4.40 4.01 -0.15 18 1 320 +1
26FEB26 36.00 C 0.00 0.00 0.00 3.27 -0.30 22 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.57 -0.12 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.95 -0.11 23 0 61 0
26FEB26 39.00 C 1.40 1.40 1.40 1.43 -0.12 23 2 52 +2
26FEB26 40.00 C 0.00 0.00 0.00 1.02 -0.10 23 0 75 0
26FEB26 41.00 C 0.76 0.76 0.76 0.69 -0.11 23 5 326 +5
26FEB26 42.00 C 0.00 0.00 0.00 0.45 -0.09 23 0 222 0
26FEB26 43.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 876 0
26FEB26 46.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.90 -0.14 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.91 -0.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.83 -0.36 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.93 -0.15 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.03 -0.10 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.95 +0.04 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.95 -0.18 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.05 +0.05 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.28 +0.11 44 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.26 -0.07 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.14 -0.07 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.20 +0.03 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.36 -0.06 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.31 -0.12 24 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.56 +0.02 26 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 3.75 -0.06 25 0 43 0
30MAR26 37.00 C 0.00 0.00 0.00 3.01 -0.11 24 0 142 0
30MAR26 38.00 C 0.00 0.00 0.00 2.42 -0.12 24 0 39 0
30MAR26 39.00 C 0.00 0.00 0.00 1.93 -0.11 24 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 1.52 -0.06 25 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 1.17 -0.08 25 0 125 0
30MAR26 42.00 C 0.00 0.00 0.00 0.87 -0.09 25 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.64 -0.07 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.46 -0.06 24 0 75 0
30MAR26 45.00 C 0.43 0.43 0.43 0.33 -0.05 24 1 51 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.95 -0.58 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.12 -0.11 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.20 -0.27 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.30 -0.04 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.55 +0.12 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.34 -0.17 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.39 -0.10 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.40 -0.02 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.42 -0.29 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.32 -0.01 24 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.60 -0.01 29 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.49 -0.18 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.66 -0.17 24 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 5.77 -0.47 22 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.08 -0.17 23 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.37 -0.16 23 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 +0.10 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.33 -0.10 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.86 -0.10 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.42 -0.09 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 -0.10 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.67 -0.09 25 0 69 0
29JUN26 43.00 C 1.40 1.40 1.40 1.37 -0.07 25 4 23 +4
29JUN26 44.00 C 0.00 0.00 0.00 1.12 -0.07 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.90 -0.06 25 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 0.72 -0.06 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.58 -0.05 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 -0.05 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29SEP26 26.00 C 13.51 13.51 13.51 13.51 0.00 39 1 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.39 -0.10 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.43 -0.05 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.49 -0.22 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.50 -0.14 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.71 -0.06 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.83 -0.10 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.01 -0.16 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.25 +0.01 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.55 -0.08 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.89 0.00 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.32 -0.08 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.86 -0.04 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.38 -0.10 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 2.97 -0.10 26 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.59 -0.11 26 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.25 -0.09 26 0 172 0
29SEP26 43.00 C 0.00 0.00 0.00 1.93 -0.09 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.66 -0.08 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.42 -0.08 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.22 -0.06 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.03 -0.07 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.85 -0.06 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.72 -0.05 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.61 -0.04 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.52 -0.19 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.63 -0.11 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.79 -0.11 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.98 -0.14 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.25 -0.12 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.55 -0.13 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.95 -0.14 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.38 -0.13 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.87 -0.13 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.39 -0.11 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.95 -0.12 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 3.54 -0.10 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.18 -0.11 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.83 -0.10 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.54 -0.09 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.26 -0.09 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.01 -0.08 26 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 -0.08 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.62 -0.08 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.45 -0.07 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.27 -0.07 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.12 -0.06 27 0 68 0
TOTAL CALL 575 15,610 +167
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 505 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 487 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 453 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 421 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 390 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 360 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 332 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 305 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 279 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 253 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 229 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 181 0 619 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 157 0 362 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 979 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 307 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 614 0
30DEC25 38.00 P 0.03 0.03 0.02 0.03 -0.04 29 16 838 -16
30DEC25 39.00 P 0.45 0.45 0.23 0.37 -0.03 26 100 1,304 -1
30DEC25 40.00 P 1.10 1.25 1.10 1.26 +0.10 0 5 620 -4
30DEC25 41.00 P 0.00 0.00 0.00 2.26 +0.06 0 0 53 -15
30DEC25 42.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 240 0
30DEC25 43.00 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.45 +0.31 212 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.26 +0.12 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.26 +0.12 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.26 +0.12 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.26 +0.12 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.76 +0.12 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.26 +0.12 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.76 +0.12 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 85 0
29JAN26 36.00 P 0.18 0.18 0.18 0.15 -0.02 22 2 205 +2
29JAN26 37.00 P 0.33 0.37 0.32 0.33 -0.03 22 225 692 +202
29JAN26 38.00 P 0.65 0.65 0.61 0.64 -0.02 22 61 689 +20
29JAN26 39.00 P 1.11 1.15 1.02 1.12 0.00 22 160 511 -94
29JAN26 40.00 P 1.61 1.83 1.61 1.72 -0.02 22 5 133 0
29JAN26 41.00 P 0.00 0.00 0.00 2.50 +0.05 23 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.34 -0.03 22 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.28 +0.06 22 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.27 +0.13 25 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.45 +0.31 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.26 +0.12 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.26 -0.05 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.26 +0.07 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.76 -0.01 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.26 +0.12 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.76 +0.12 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 0.00 23 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 126 0
26FEB26 36.00 P 0.38 0.40 0.38 0.38 -0.02 22 41 172 +26
26FEB26 37.00 P 0.67 0.67 0.65 0.63 -0.02 22 3 541 0
26FEB26 38.00 P 0.97 0.99 0.97 0.98 -0.02 22 234 1,098 +234
26FEB26 39.00 P 0.00 0.00 0.00 1.47 -0.02 22 0 247 0
26FEB26 40.00 P 0.00 0.00 0.00 2.08 +0.01 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.77 +0.07 23 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.44 -0.15 20 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.40 +0.03 23 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.36 +0.05 25 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.45 +0.29 31 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.46 +0.19 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.51 +0.27 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.26 -0.15 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.35 +0.04 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.26 +0.07 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.76 -0.01 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.26 +0.12 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.76 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 25 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.30 0.00 24 0 468 0
30MAR26 35.00 P 0.43 0.45 0.43 0.45 -0.01 24 20 272 +10
30MAR26 36.00 P 0.00 0.00 0.00 0.68 -0.01 24 0 98 0
30MAR26 37.00 P 0.00 0.00 0.00 0.99 0.00 24 0 1,204 0
30MAR26 38.00 P 1.38 1.38 1.38 1.39 -0.01 24 30 187 +30
30MAR26 39.00 P 1.90 1.90 1.90 1.90 0.00 24 1 117 0
30MAR26 40.00 P 0.00 0.00 0.00 2.48 +0.03 24 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.13 +0.04 24 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.85 +0.05 24 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.49 -0.14 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.56 +0.09 26 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.56 +0.28 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.46 +0.19 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.51 +0.27 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.50 +0.09 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.35 +0.04 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.41 +0.22 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.88 -0.02 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.54 +0.24 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.76 +0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 0.00 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 0.00 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 0.00 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.69 -0.03 24 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.95 0.00 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.25 +0.05 25 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.57 +0.01 24 0 26 0
29JUN26 37.00 P 0.00 0.00 0.00 2.02 +0.04 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.46 +0.02 24 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 3.00 +0.03 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.60 +0.04 24 0 255 0
29JUN26 41.00 P 4.27 4.27 4.27 4.25 +0.03 24 4 19 +4
29JUN26 42.00 P 0.00 0.00 0.00 4.87 -0.13 23 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.65 -0.11 24 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.44 +0.20 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.40 +0.38 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.42 +0.19 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.24 +0.44 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.16 +0.25 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.04 +0.48 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.93 +0.12 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.30 +0.40 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.72 +0.20 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.11 +0.21 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 0.00 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 0.00 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 0.00 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 0.00 25 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 1.15 +0.01 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.45 +0.01 25 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.80 +0.02 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.15 -0.01 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.62 +0.05 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.09 +0.02 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.63 +0.04 25 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 4.22 +0.03 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.87 +0.04 25 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 5.67 +0.15 26 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 6.38 +0.30 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.24 +0.43 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.99 +0.16 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.86 +0.49 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.70 +0.54 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.58 +0.09 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.47 +0.18 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.33 +0.21 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.68 +0.25 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.95 +0.41 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.35 +0.45 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.02 27 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 0.00 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 0.00 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 0.00 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.68 0.00 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.02 0.00 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.42 0.00 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.85 +0.01 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.33 +0.01 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.85 +0.02 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.41 +0.02 28 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.00 +0.03 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.65 +0.03 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.30 +0.03 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.02 +0.04 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.75 +0.05 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.52 +0.06 29 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 9.32 +0.07 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 10.12 +0.07 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.97 +0.07 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.83 +0.08 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.71 +0.09 30 0 0 0
TOTAL PUT 907 27,165 +398
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$ 8.57
30DEC25 3.40 C 0.00 0.00 0.00 5.17 -0.26 0 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 5.08 -0.19 767 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.98 -0.28 744 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.88 -0.28 722 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.78 -0.19 701 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.69 -0.27 756 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.58 -0.25 660 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.48 -0.25 640 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.38 -0.19 621 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.28 -0.19 602 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.18 -0.25 584 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.08 -0.25 566 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.98 -0.27 548 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.87 -0.27 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.78 -0.19 514 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.68 -0.19 497 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.58 -0.19 481 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.33 -0.26 442 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.08 -0.25 404 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.82 -0.28 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.57 -0.20 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.33 -0.19 300 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.08 -0.19 267 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 1.82 -0.20 0 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 1.57 -0.20 0 0 198 0
30DEC25 7.25 C 1.38 1.38 1.38 1.32 -0.20 0 5 389 0
30DEC25 7.50 C 0.00 0.00 0.00 1.07 -0.20 0 0 570 0
30DEC25 7.75 C 0.93 0.93 0.88 0.82 -0.20 0 6 1,296 -6
30DEC25 8.00 C 0.62 0.62 0.56 0.58 -0.22 84 152 6,201 -152
30DEC25 8.25 C 0.36 0.39 0.31 0.33 -0.22 53 114 1,007 -82
30DEC25 8.50 C 0.20 0.20 0.15 0.13 -0.20 50 54 1,575 -52
30DEC25 8.75 C 0.05 0.05 0.04 0.03 -0.14 51 215 1,065 -60
30DEC25 9.00 C 0.02 0.02 0.01 0.01 -0.06 64 721 1,776 -434
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.02 91 0 915 0
30DEC25 9.50 C 0.01 0.01 0.01 0.01 0.00 115 2 3,361 -1
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 138 0 777 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2,812 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 200 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 237 0 3,613 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 271 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 304 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 334 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 363 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 390 0 361 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 416 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 441 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 464 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 487 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 509 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.63 -0.21 114 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.41 -0.18 117 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.08 -0.28 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.84 -0.27 60 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.64 -0.16 83 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.39 -0.19 75 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.08 -0.26 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.90 -0.14 63 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.66 -0.18 57 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 1.42 -0.15 52 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.14 -0.21 38 0 212 0
29JAN26 7.75 C 0.97 0.97 0.96 0.97 -0.17 44 6 1,041 +5
29JAN26 8.00 C 0.81 0.81 0.81 0.78 -0.16 43 10 803 -10
29JAN26 8.25 C 0.66 0.66 0.61 0.62 -0.15 43 29 660 +4
29JAN26 8.50 C 0.51 0.52 0.48 0.48 -0.15 43 27 3,255 +23
29JAN26 8.75 C 0.41 0.41 0.39 0.37 -0.13 44 82 892 +55
29JAN26 9.00 C 0.35 0.35 0.27 0.27 -0.13 43 1,517 2,091 +875
29JAN26 9.25 C 0.26 0.26 0.21 0.20 -0.10 43 164 1,001 +138
29JAN26 9.50 C 0.16 0.16 0.16 0.14 -0.09 43 101 591 +100
29JAN26 9.75 C 0.14 0.14 0.13 0.10 -0.07 43 149 1,240 0
29JAN26 10.00 C 0.09 0.09 0.09 0.07 -0.05 44 19 490 0
29JAN26 10.50 C 0.06 0.06 0.06 0.03 -0.03 43 10 585 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 259 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.63 -0.21 78 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.41 -0.18 81 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.19 -0.17 82 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.90 -0.21 65 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.69 -0.11 69 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.44 -0.14 62 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.08 -0.26 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.96 -0.10 53 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.73 -0.11 50 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.51 -0.11 47 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.28 -0.18 43 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.06 -0.17 40 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 0.89 -0.23 40 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 0.78 -0.14 43 0 1,268 0
26FEB26 8.50 C 0.00 0.00 0.00 0.64 -0.14 42 0 695 0
26FEB26 8.75 C 0.00 0.00 0.00 0.53 -0.13 43 0 245 0
26FEB26 9.00 C 0.00 0.00 0.00 0.44 -0.11 43 0 343 0
26FEB26 9.25 C 0.38 0.38 0.38 0.35 -0.11 43 100 682 +100
26FEB26 9.50 C 0.31 0.31 0.28 0.28 -0.10 43 651 1,033 +60
26FEB26 9.75 C 0.25 0.25 0.25 0.22 -0.08 43 100 617 +100
26FEB26 10.00 C 0.21 0.21 0.21 0.17 -0.07 42 200 257 -200
26FEB26 10.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 308 0
26FEB26 11.00 C 0.11 0.11 0.11 0.06 -0.04 43 15 151 0
26FEB26 11.50 C 0.08 0.08 0.08 0.04 -0.02 44 15 70 +15
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.95 -0.21 100 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.82 -0.15 82 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.75 -0.21 94 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.60 -0.23 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.51 -0.22 65 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.41 -0.20 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.36 -0.12 86 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.20 -0.23 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.08 -0.25 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.01 -0.24 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.98 -0.16 80 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.79 -0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.71 -0.23 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.63 -0.21 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.41 -0.18 62 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.19 -0.17 63 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.90 -0.21 49 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.69 -0.14 53 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.44 -0.16 47 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.21 -0.15 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.99 -0.17 44 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.79 -0.12 45 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.59 -0.16 44 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.41 -0.16 44 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.21 -0.19 42 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.08 -0.15 43 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 0.95 -0.14 44 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 -0.14 44 0 655 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 -0.13 45 0 652 0
30MAR26 9.00 C 0.62 0.62 0.62 0.62 -0.12 45 2 1,527 -2
30MAR26 9.25 C 0.54 0.54 0.54 0.53 -0.12 45 100 1,165 0
30MAR26 9.50 C 0.47 0.49 0.47 0.46 -0.10 45 90 1,458 -51
30MAR26 9.75 C 0.43 0.43 0.39 0.39 -0.09 45 300 422 +180
30MAR26 10.00 C 0.38 0.38 0.38 0.33 -0.08 45 200 715 0
30MAR26 10.50 C 0.30 0.30 0.30 0.23 -0.07 45 100 599 -100
30MAR26 11.00 C 0.24 0.24 0.24 0.16 -0.05 45 15 1,150 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 940 0
30MAR26 12.00 C 0.14 0.14 0.14 0.08 -0.02 46 15 723 0
30MAR26 12.50 C 0.12 0.12 0.12 0.05 -0.02 45 154 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 306 0
29JUN26 5.00 C 0.00 0.00 0.00 3.69 -0.19 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.45 -0.20 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.19 -0.22 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.97 -0.22 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.78 -0.19 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.55 -0.21 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.32 -0.21 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.15 -0.21 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.00 -0.22 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 -0.20 43 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 -0.23 42 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.56 -0.14 47 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.38 -0.16 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 -0.17 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.15 -0.17 46 0 632 0
29JUN26 8.75 C 1.14 1.14 1.14 1.04 -0.13 46 15 46 0
29JUN26 9.00 C 0.96 0.96 0.96 0.95 -0.12 46 1 655 +1
29JUN26 9.25 C 0.88 0.88 0.88 0.85 -0.12 46 2 56 0
29JUN26 9.50 C 0.82 0.82 0.82 0.77 -0.13 46 2 48 0
29JUN26 9.75 C 0.72 0.72 0.72 0.69 -0.12 46 2 62 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 -0.12 46 0 13 0
29JUN26 10.50 C 0.57 0.57 0.57 0.49 -0.11 45 5 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 -0.10 45 0 272 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.08 45 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.06 45 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.75 -0.14 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.53 -0.12 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.30 -0.17 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 -0.18 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.89 -0.18 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.70 -0.14 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.52 -0.14 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.35 -0.16 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.16 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 -0.14 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 -0.15 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.76 -0.14 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 -0.14 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.52 -0.12 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.41 -0.13 46 0 6 0
29SEP26 8.75 C 1.33 1.33 1.33 1.31 -0.12 46 1 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.11 47 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 -0.11 47 0 16 0
29SEP26 9.50 C 1.06 1.06 1.06 1.05 -0.10 47 4 12 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 -0.12 46 0 8 0
29SEP26 10.00 C 0.90 0.90 0.90 0.89 -0.12 47 2 9 0
29SEP26 10.50 C 0.81 0.83 0.81 0.76 -0.11 46 7 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.64 -0.10 46 0 226 0
29SEP26 11.50 C 0.61 0.61 0.61 0.54 -0.10 46 5 27 +5
29SEP26 12.00 C 0.00 0.00 0.00 0.46 -0.08 46 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.08 46 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.06 46 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.06 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.05 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 3.79 -0.15 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.56 -0.17 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.34 -0.19 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.16 -0.16 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.96 -0.17 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 -0.17 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 -0.16 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 -0.17 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 -0.17 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 -0.14 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 -0.16 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 -0.14 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 -0.13 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 -0.13 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 -0.14 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 -0.11 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.12 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.09 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.09 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.20 -0.12 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 -0.08 47 0 10 0
30DEC26 10.50 C 0.97 0.97 0.97 1.00 -0.09 47 4 5 +4
30DEC26 11.00 C 0.00 0.00 0.00 0.87 -0.12 46 0 1 0
30DEC26 11.50 C 0.79 0.79 0.79 0.77 -0.10 47 5 5 +5
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.10 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.59 -0.09 46 0 0 0
TOTAL CALL 5,495 79,160 +520
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 797 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 774 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 752 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 730 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 708 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 687 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 666 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 646 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 627 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 607 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 589 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 570 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 553 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 535 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 518 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 501 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 485 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 445 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 408 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 372 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 338 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 303 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 270 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 238 0 571 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 207 0 923 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 177 0 1,118 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 146 0 6,300 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1,254 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,454 0
30DEC25 8.25 P 0.01 0.01 0.01 0.01 -0.01 54 55 850 -55
30DEC25 8.50 P 0.02 0.06 0.02 0.05 0.00 45 143 1,049 +74
30DEC25 8.75 P 0.08 0.21 0.08 0.20 +0.06 44 281 535 +30
30DEC25 9.00 P 0.38 0.38 0.38 0.44 +0.14 65 45 114 0
30DEC25 9.25 P 0.00 0.00 0.00 0.70 +0.20 108 0 497 0
30DEC25 9.50 P 0.87 0.87 0.87 0.96 +0.23 148 150 50 -646
30DEC25 9.75 P 0.00 0.00 0.00 1.21 +0.23 176 0 372 0
30DEC25 10.00 P 0.00 0.00 0.00 1.46 +0.23 200 0 72 0
30DEC25 10.50 P 0.00 0.00 0.00 1.97 +0.24 263 0 250 0
30DEC25 11.00 P 0.00 0.00 0.00 2.47 +0.24 307 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 2.95 +0.22 306 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 3.43 +0.20 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.46 +0.23 433 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.95 +0.22 436 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.45 +0.22 464 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.95 +0.22 490 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.45 +0.22 515 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.95 +0.22 539 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.43 +0.20 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 48 0 816 0
29JAN26 7.00 P 0.03 0.03 0.03 0.03 0.00 46 5 559 0
29JAN26 7.25 P 0.05 0.05 0.05 0.05 +0.01 45 30 355 0
29JAN26 7.50 P 0.08 0.08 0.08 0.07 0.00 42 7 1,261 +1
29JAN26 7.75 P 0.11 0.13 0.11 0.12 +0.01 43 141 937 +119
29JAN26 8.00 P 0.16 0.19 0.16 0.18 +0.02 42 31 1,410 +3
29JAN26 8.25 P 0.23 0.28 0.23 0.27 +0.04 42 267 966 +185
29JAN26 8.50 P 0.30 0.39 0.30 0.38 +0.05 42 179 1,220 -38
29JAN26 8.75 P 0.47 0.47 0.47 0.53 +0.08 44 5 851 0
29JAN26 9.00 P 0.00 0.00 0.00 0.69 +0.10 44 0 925 0
29JAN26 9.25 P 0.00 0.00 0.00 0.87 +0.11 45 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.07 +0.12 46 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.28 +0.13 46 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.50 +0.14 47 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.97 +0.16 51 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 2.47 +0.19 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.95 +0.22 60 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.47 +0.20 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.47 +0.24 88 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.98 +0.25 97 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.49 +0.26 106 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 44 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 44 0 296 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1,042 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 0.00 43 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 746 0
26FEB26 7.25 P 0.11 0.11 0.11 0.12 +0.02 43 5 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 473 0
26FEB26 7.75 P 0.22 0.22 0.22 0.23 +0.02 42 105 1,303 -100
26FEB26 8.00 P 0.31 0.31 0.31 0.31 +0.03 42 200 2,156 +200
26FEB26 8.25 P 0.37 0.42 0.37 0.41 +0.05 42 219 1,479 +165
26FEB26 8.50 P 0.00 0.00 0.00 0.53 +0.07 42 0 271 0
26FEB26 8.75 P 0.69 0.69 0.69 0.67 +0.08 42 100 114 -85
26FEB26 9.00 P 0.78 0.82 0.78 0.83 +0.10 43 30 60 +30
26FEB26 9.25 P 0.00 0.00 0.00 1.00 +0.11 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.20 +0.13 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.33 +0.07 40 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.52 +0.06 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.05 +0.17 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.47 +0.12 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.96 +0.13 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.51 +0.18 63 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.47 +0.20 66 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.98 +0.17 73 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.49 +0.18 80 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 54 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 0.00 0.00 0.00 0.02 +0.01 48 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 149 0
30MAR26 6.00 P 0.05 0.05 0.05 0.04 0.00 46 2 3,207 -2
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 454 0
30MAR26 6.75 P 0.12 0.12 0.12 0.12 +0.01 45 1 448 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 3,058 0
30MAR26 7.25 P 0.22 0.22 0.22 0.21 +0.02 44 100 715 -83
30MAR26 7.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 441 0
30MAR26 7.75 P 0.00 0.00 0.00 0.36 +0.04 44 0 1,216 0
30MAR26 8.00 P 0.45 0.45 0.42 0.45 +0.04 43 106 1,212 0
30MAR26 8.25 P 0.52 0.52 0.52 0.56 +0.05 44 3 630 0
30MAR26 8.50 P 0.70 0.70 0.70 0.69 +0.06 44 100 733 0
30MAR26 8.75 P 0.80 0.80 0.80 0.83 +0.08 44 76 1,925 0
30MAR26 9.00 P 0.00 0.00 0.00 0.99 +0.10 45 0 1,724 0
30MAR26 9.25 P 0.00 0.00 0.00 1.15 +0.10 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.33 +0.09 45 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.52 +0.10 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.71 +0.10 46 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.13 +0.13 47 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.59 +0.16 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.03 +0.18 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.51 +0.17 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.47 +0.15 56 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.98 +0.17 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.49 +0.18 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.95 +0.15 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.45 +0.22 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.95 +0.14 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 45 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 45 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 0.00 46 0 235 0
29JUN26 5.75 P 0.11 0.11 0.11 0.12 +0.01 46 2 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 0.00 45 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 +0.01 45 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.01 44 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.02 44 0 792 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.02 44 0 260 0
29JUN26 7.50 P 0.55 0.55 0.55 0.55 +0.02 44 5 394 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.66 +0.03 44 0 326 0
29JUN26 8.00 P 0.73 0.73 0.73 0.77 +0.04 44 2 103 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.89 +0.04 44 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 1.03 +0.05 44 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.17 +0.05 44 0 259 0
29JUN26 9.00 P 0.00 0.00 0.00 1.35 +0.08 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.50 +0.08 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.67 +0.08 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 +0.10 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.04 +0.10 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.45 +0.13 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.85 +0.13 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.28 +0.16 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.75 +0.18 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.20 +0.15 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.66 +0.19 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.13 +0.24 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.54 +0.21 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.02 +0.19 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.50 +0.16 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.99 +0.17 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.46 +0.20 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.01 46 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.02 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.02 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 +0.02 45 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.02 45 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 23 0
29SEP26 7.25 P 0.66 0.66 0.66 0.66 +0.02 45 2 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.04 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.04 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.04 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.04 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.06 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.04 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 +0.06 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 +0.06 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 +0.06 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 +0.07 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.08 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 +0.07 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 +0.09 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.45 +0.10 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.10 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.31 +0.11 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.75 +0.11 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.20 +0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.64 +0.13 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.13 +0.12 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.59 +0.13 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 +0.15 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.54 +0.16 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.01 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 0.00 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.01 46 0 14 0
30DEC26 6.00 P 0.39 0.39 0.39 0.40 +0.02 46 2 31 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.48 +0.03 47 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 +0.03 46 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.02 46 0 37 0
30DEC26 7.00 P 0.70 0.70 0.70 0.75 +0.07 47 10 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.06 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 +0.06 46 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.07 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.08 46 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 +0.08 46 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.10 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.10 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.05 46 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 +0.06 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 +0.06 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 +0.07 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 +0.07 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.87 +0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 +0.10 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.66 +0.12 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.07 +0.12 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 +0.13 51 0 0 0
TOTAL PUT 2,409 67,017 -192
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.91
30DEC25 4.00 C 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.62 +0.02 444 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.32 +0.02 388 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.67 +0.02 276 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.42 +0.03 235 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.20 +0.06 268 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.94 +0.06 203 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.67 +0.05 119 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.17 +0.03 40 0 192 0
30DEC25 7.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 159 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 211 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 257 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 339 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.23 +0.02 64 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.13 +0.02 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.03 +0.02 57 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.93 +0.02 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.69 +0.03 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.44 +0.03 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.69 +0.04 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.44 +0.04 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.25 +0.03 18 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 +0.01 19 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 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.15 +0.03 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.94 +0.02 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.70 +0.02 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.44 +0.02 24 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.23 +0.06 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.71 +0.03 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.49 +0.04 17 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 +0.03 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 +0.02 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 +0.01 21 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 30 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 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.35 +0.05 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.25 +0.04 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.15 +0.03 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 +0.04 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.95 +0.03 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.71 +0.03 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 +0.04 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.77 +0.06 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.54 +0.02 18 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 +0.04 19 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 5,020 0
30MAR26 7.25 C 0.16 0.16 0.16 0.17 +0.03 20 15 137 +15
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 23 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 2.29 +0.06 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.20 +0.06 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.11 +0.07 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 +0.05 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 +0.05 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.52 +0.05 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 +0.03 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 +0.05 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 +0.05 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 21 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 0.02 +0.01 21 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 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 +0.04 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.05 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 +0.05 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 +0.05 27 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 +0.02 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 +0.05 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 +0.05 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.03 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.04 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.02 22 0 35 0
29SEP26 8.00 C 0.17 0.17 0.17 0.18 +0.02 22 58 58 +58
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 21 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 +0.05 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 +0.05 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 +0.05 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 +0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.06 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 +0.05 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 +0.05 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 +0.04 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.03 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
TOTAL CALL 73 23,342 +73
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 487 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 320 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 278 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.03 40 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.12 -0.05 45 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.35 -0.06 68 0 190 0
30DEC25 7.50 P 0.00 0.00 0.00 0.60 -0.05 102 0 9 0
30DEC25 7.75 P 0.00 0.00 0.00 0.84 -0.06 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.38 -0.02 250 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.60 -0.05 213 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.85 -0.05 236 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 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 43 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 -0.02 19 0 770 0
29JAN26 7.00 P 0.18 0.18 0.18 0.20 -0.02 19 3 1,050 +3
29JAN26 7.25 P 0.35 0.35 0.35 0.38 -0.05 20 8 1,088 +8
29JAN26 7.50 P 0.00 0.00 0.00 0.61 -0.04 24 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 -0.06 0 0 42 0
29JAN26 8.00 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.38 -0.02 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.60 -0.05 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.85 -0.05 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 -0.02 20 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.43 -0.04 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.63 -0.04 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.86 -0.04 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.60 -0.05 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 -0.05 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 -0.02 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.30 -0.04 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 -0.05 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.87 -0.07 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 -0.08 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 -0.05 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.60 -0.08 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.85 -0.06 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 -0.08 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.10 -0.07 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.60 -0.07 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 -0.02 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.03 19 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.62 -0.04 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 -0.06 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 -0.08 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 -0.07 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 -0.07 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 -0.05 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 -0.04 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 -0.06 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 -0.04 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 -0.07 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 -0.06 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 -0.07 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 -0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 -0.04 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.02 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.02 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 -0.03 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 -0.04 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 -0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 -0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 -0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 -0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 -0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 -0.02 25 0 0 0
TOTAL PUT 11 24,764 +11
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$ 5.42
30DEC25 3.60 C 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.72 -0.11 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.63 -0.10 359 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.53 -0.11 336 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.43 -0.11 314 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.33 -0.11 292 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 -0.11 270 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.03 -0.11 228 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.92 -0.12 0 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.85 -0.09 243 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.74 -0.10 196 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.62 -0.12 0 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.54 -0.10 151 0 0 0
30DEC25 5.00 C 0.54 0.54 0.54 0.43 -0.11 106 3 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.18 -0.11 53 0 103 0
30DEC25 5.50 C 0.01 0.01 0.01 0.02 -0.06 43 173 771 +133
30DEC25 5.75 C 0.01 0.01 0.01 0.01 0.00 83 100 2,905 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 125 6 3,288 -6
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 163 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 198 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 230 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 289 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 316 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 342 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 475 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 514 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 532 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 566 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 599 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.27 -0.08 66 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.17 -0.08 61 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.06 -0.09 52 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.96 -0.09 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.86 -0.09 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.75 -0.10 34 0 0 0
29JAN26 4.80 C 0.65 0.65 0.65 0.65 -0.10 30 10 10 +10
29JAN26 4.90 C 0.00 0.00 0.00 0.55 -0.10 26 0 0 0
29JAN26 5.00 C 0.44 0.44 0.44 0.43 -0.12 0 15 16 +15
29JAN26 5.25 C 0.00 0.00 0.00 0.23 -0.09 18 0 50 0
29JAN26 5.50 C 0.10 0.10 0.08 0.08 -0.06 17 22 130 +12
29JAN26 5.75 C 0.03 0.03 0.03 0.03 -0.01 20 361 578 +297
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 566 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.17 -0.09 41 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.06 -0.10 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.96 -0.10 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.86 -0.10 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.77 -0.09 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.67 -0.10 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.57 -0.10 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.46 -0.11 16 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.26 -0.09 16 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 -0.05 17 0 30 0
26FEB26 5.75 C 0.06 0.06 0.06 0.06 -0.02 18 3 221 0
26FEB26 6.00 C 0.03 0.03 0.03 0.02 -0.01 18 11 47 +11
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.27 -0.14 32 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.19 -0.11 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 -0.10 30 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.98 -0.12 27 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.89 -0.11 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.79 -0.09 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 -0.13 17 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.60 -0.09 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 -0.10 18 0 3 0
30MAR26 5.25 C 0.33 0.33 0.33 0.32 -0.08 18 2 155 0
30MAR26 5.50 C 0.20 0.20 0.20 0.19 -0.05 19 1 150 0
30MAR26 5.75 C 0.15 0.15 0.11 0.10 -0.04 19 85 442 +60
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 882 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 -0.11 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.12 14 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 -0.10 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 -0.08 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.84 -0.07 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 -0.10 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 -0.08 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 -0.08 19 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.06 20 0 121 0
29JUN26 5.50 C 0.28 0.28 0.28 0.28 -0.05 19 1 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.04 19 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 38 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.12 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.10 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.12 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 -0.10 19 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.10 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.09 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 -0.10 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.10 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.09 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.08 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.07 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.06 21 0 373 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.03 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.03 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.11 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 -0.11 16 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.10 17 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.10 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.10 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.10 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.10 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.09 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.09 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.08 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.04 20 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 793 35,811 +532
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 361 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 339 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 317 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 295 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 273 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 251 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 230 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 209 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 189 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 169 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,273 0
30DEC25 5.50 P 0.10 0.10 0.10 0.09 +0.06 32 5 2,396 0
30DEC25 5.75 P 0.28 0.34 0.28 0.34 +0.11 84 58 1,892 -2,288
30DEC25 6.00 P 0.00 0.00 0.00 0.58 +0.10 0 0 1,920 0
30DEC25 6.25 P 0.00 0.00 0.00 0.85 +0.12 192 0 160 0
30DEC25 6.50 P 0.00 0.00 0.00 1.09 +0.11 200 0 150 0
30DEC25 6.75 P 0.00 0.00 0.00 1.33 +0.10 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.59 +0.11 263 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.84 +0.11 291 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.09 +0.11 319 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.34 +0.11 346 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.58 +0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.84 +0.11 394 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.09 +0.11 416 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.34 +0.11 438 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.59 +0.11 459 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.84 +0.11 479 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.09 +0.11 499 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.33 +0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 5.09 +0.12 574 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.59 +0.12 606 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 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 30 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29JAN26 5.25 P 0.04 0.04 0.04 0.04 +0.02 17 45 500 +45
29JAN26 5.50 P 0.09 0.15 0.09 0.16 +0.08 19 98 4,318 +68
29JAN26 5.75 P 0.00 0.00 0.00 0.35 +0.10 20 0 551 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 +0.10 0 0 272 0
29JAN26 6.25 P 0.83 0.84 0.82 0.85 +0.12 37 905 1,675 -900
29JAN26 6.50 P 0.00 0.00 0.00 1.09 +0.11 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.33 +0.10 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.59 +0.11 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.84 +0.11 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.09 +0.11 64 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.34 +0.11 69 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.84 +0.11 78 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
26FEB26 5.25 P 0.05 0.07 0.05 0.07 +0.03 17 49 512 -8
26FEB26 5.50 P 0.14 0.14 0.14 0.19 +0.07 18 25 263 +25
26FEB26 5.75 P 0.37 0.37 0.37 0.37 +0.09 19 1 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.58 +0.09 0 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.85 +0.11 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 +0.11 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.59 +0.11 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.84 +0.11 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.09 +0.11 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.34 +0.11 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.84 +0.11 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 212 0
30MAR26 5.00 P 0.04 0.04 0.04 0.04 +0.01 17 325 663 +159
30MAR26 5.25 P 0.10 0.10 0.10 0.11 +0.04 18 7 1,327 +7
30MAR26 5.50 P 0.20 0.22 0.20 0.23 +0.06 19 25 897 +2
30MAR26 5.75 P 0.00 0.00 0.00 0.40 +0.08 19 0 1,039 0
30MAR26 6.00 P 0.00 0.00 0.00 0.61 +0.10 21 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 +0.11 24 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 +0.11 26 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 +0.11 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.84 +0.11 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.09 +0.11 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 +0.08 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.84 +0.10 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.09 +0.11 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.34 +0.11 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 18 0 217 0
29JUN26 4.80 P 0.07 0.07 0.07 0.07 +0.02 18 300 346 +103
29JUN26 4.90 P 0.09 0.09 0.09 0.10 +0.03 19 625 645 +507
29JUN26 5.00 P 0.09 0.09 0.09 0.13 +0.03 19 2 172 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.05 19 0 187 0
29JUN26 5.50 P 0.33 0.33 0.33 0.35 +0.06 19 4 504 +4
29JUN26 5.75 P 0.00 0.00 0.00 0.52 +0.08 19 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.71 +0.08 20 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 +0.08 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 +0.11 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 +0.09 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 +0.11 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.10 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 +0.08 24 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 +0.11 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 +0.10 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.09 +0.11 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 +0.11 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 58 0
29SEP26 4.40 P 0.04 0.04 0.04 0.05 0.00 20 114 125 +114
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 20 0 64 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.03 21 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.03 21 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.04 22 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.05 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.06 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.07 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.08 24 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 +0.09 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.44 +0.10 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 +0.10 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 +0.11 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 +0.11 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 +0.11 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 +0.11 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 +0.11 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 20 0 3 0
30DEC26 5.00 P 0.25 0.25 0.25 0.24 +0.02 20 27 112 +27
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.03 21 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.04 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 +0.04 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.05 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 +0.07 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.08 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.08 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 +0.10 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.92 +0.10 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 +0.10 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.41 +0.11 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 +0.11 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 +0.11 34 0 0 0
TOTAL PUT 2,615 30,609 -2,133
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$ 27.74
30DEC25 12.00 C 0.00 0.00 0.00 16.04 +0.251,074 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.24 -0.25 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.78 -0.03 677 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.53 +0.06 934 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.74 -0.07 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.24 -0.07 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.74 -0.23 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.24 -0.38 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.74 -0.18 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.24 -0.08 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.74 -0.07 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.24 -0.09 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.77 -0.04 391 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.24 -0.05 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.96 +0.13 512 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.39 +0.06 441 0 0 0
30DEC25 20.00 C 8.00 8.00 8.00 7.92 +0.13 433 2 2 0
30DEC25 21.00 C 0.00 0.00 0.00 6.74 -0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.74 -0.19 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 3.85 +0.04 202 0 0 0
30DEC25 25.00 C 3.22 3.22 3.20 2.78 -0.09 122 51 64 0
30DEC25 26.00 C 2.40 2.40 1.90 1.79 -0.02 89 17 17 +15
30DEC25 27.00 C 1.10 1.41 1.10 0.78 -0.07 44 7 61 -3
30DEC25 28.00 C 0.17 0.45 0.15 0.10 -0.10 34 122 890 -120
30DEC25 29.00 C 0.03 0.03 0.03 0.01 -0.01 47 24 1,010 -24
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,486 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 477 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 147 0 503 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 189 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 209 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 228 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 246 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 263 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 280 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 296 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.34 +0.05 72 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.96 +0.02 87 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.47 +0.14 83 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.92 +0.11 72 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.76 -0.16 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.83 +0.02 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.96 +0.03 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.86 -0.04 31 0 1 0
29JAN26 25.00 C 3.30 3.40 3.30 2.95 +0.08 31 51 59 +51
29JAN26 26.00 C 0.00 0.00 0.00 2.20 +0.19 33 0 16 0
29JAN26 27.00 C 1.71 1.82 1.56 1.48 +0.14 32 10 142 +3
29JAN26 28.00 C 0.92 1.25 0.92 0.96 +0.12 32 33 377 +32
29JAN26 29.00 C 0.84 0.85 0.62 0.57 +0.08 32 288 484 +61
29JAN26 30.00 C 0.50 0.55 0.42 0.31 +0.04 31 275 519 +102
29JAN26 31.00 C 0.32 0.35 0.32 0.16 +0.02 31 145 786 +34
29JAN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 784 0
29JAN26 33.00 C 0.16 0.17 0.16 0.04 +0.01 32 78 732 +76
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 33 0 209 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 148 0
29JAN26 36.00 C 0.07 0.07 0.05 0.01 0.00 37 115 147 +86
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.37 +0.06 50 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.10 +0.16 70 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.47 +0.14 56 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.92 +0.11 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.92 0.00 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.90 +0.09 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.99 +0.05 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.13 +0.23 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.36 +0.37 35 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.57 +0.18 33 0 65 0
26FEB26 27.00 C 2.01 2.01 2.01 1.93 +0.20 33 30 30 -30
26FEB26 28.00 C 1.62 1.62 1.62 1.44 +0.15 33 25 231 +25
26FEB26 29.00 C 1.12 1.12 1.12 1.02 +0.10 33 25 64 +25
26FEB26 30.00 C 0.00 0.00 0.00 0.70 +0.07 33 0 60 0
26FEB26 31.00 C 0.66 0.74 0.66 0.47 +0.06 33 38 97 +8
26FEB26 32.00 C 0.57 0.57 0.57 0.31 +0.05 33 25 309 -25
26FEB26 33.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 55 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 235 0
26FEB26 36.00 C 0.20 0.20 0.20 0.05 +0.01 33 14 14 +14
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
26FEB26 39.00 C 0.11 0.11 0.11 0.01 0.00 33 6 20 +6
26FEB26 40.00 C 0.10 0.10 0.10 0.01 0.00 36 2 35 +2
30MAR26 12.00 C 0.00 0.00 0.00 16.04 +0.08 104 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.43 -0.06 85 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.86 +0.05 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.53 +0.06 89 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.84 +0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.35 +0.04 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.79 -0.18 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.35 -0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.75 -0.17 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.34 +0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.93 +0.07 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.38 -0.07 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.95 +0.02 47 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.48 +0.17 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.10 +0.16 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.47 +0.14 41 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.01 +0.20 41 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.19 +0.25 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.24 +0.24 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.34 +0.40 39 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.50 +0.49 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.73 +0.34 36 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.98 +0.22 34 0 51 0
30MAR26 27.00 C 2.70 2.70 2.70 2.40 +0.18 34 1 64 -1
30MAR26 28.00 C 2.10 2.10 2.08 1.91 +0.19 34 27 116 +9
30MAR26 29.00 C 1.57 1.66 1.57 1.49 +0.16 34 16 67 +15
30MAR26 30.00 C 1.33 1.33 1.33 1.14 +0.14 34 1 86 0
30MAR26 31.00 C 1.09 1.09 1.09 0.85 +0.11 34 15 97 -15
30MAR26 32.00 C 0.00 0.00 0.00 0.63 +0.09 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 +0.07 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 +0.05 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.24 +0.05 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 15 0
30MAR26 37.00 C 0.32 0.32 0.32 0.12 +0.03 34 10 64 +10
30MAR26 38.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.85 -0.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.55 -0.07 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.01 +0.09 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.58 +0.21 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.10 +0.12 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.62 +0.07 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.22 +0.29 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.68 +0.07 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.22 +0.22 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.71 +0.11 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.44 +0.33 40 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.37 0.00 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.52 +0.14 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.80 +0.15 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.05 +0.09 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.31 +0.06 33 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.73 -0.01 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.41 +0.37 36 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.82 +0.14 35 0 66 0
29JUN26 29.00 C 2.55 2.55 2.55 2.42 +0.13 35 2 32 +2
29JUN26 30.00 C 0.00 0.00 0.00 2.08 +0.16 35 0 52 0
29JUN26 31.00 C 2.09 2.09 2.09 1.75 +0.14 35 2 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.46 +0.13 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.22 +0.12 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.01 +0.10 35 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 0.83 +0.09 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.68 +0.09 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.56 +0.09 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 +0.07 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.37 +0.06 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 +0.04 35 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 9.78 +0.17 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.31 +0.17 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.79 +0.13 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.51 +0.34 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.53 +0.08 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.87 +0.16 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.06 -0.02 34 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.60 +0.23 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.07 +0.27 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.40 +0.15 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.89 +0.10 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.50 +0.13 36 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 +0.08 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.72 +0.04 36 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.37 -0.01 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.08 -0.01 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.80 0.00 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.58 0.00 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.36 0.00 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.19 0.00 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.02 0.00 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 +0.01 36 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 0.00 36 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.00 +0.29 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.58 +0.26 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.20 +0.26 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.82 +0.25 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.99 +0.14 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.29 +0.12 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.51 -0.03 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.88 -0.06 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.45 +0.06 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.89 +0.01 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 +0.06 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.04 +0.06 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.68 +0.10 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.35 +0.09 37 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.04 +0.06 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.72 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.45 -0.01 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.17 -0.02 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.96 -0.01 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.69 -0.01 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.51 0.00 36 0 6 0
TOTAL CALL 1,457 16,390 +358
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 628 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 600 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 572 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 495 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 471 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 425 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 404 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 383 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 362 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 343 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 323 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 303 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 284 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 265 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 229 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 195 0 287 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 116 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 738 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 65 5 595 -5
30DEC25 27.00 P 0.02 0.02 0.01 0.02 -0.12 37 22 605 -22
30DEC25 28.00 P 0.24 0.25 0.05 0.34 -0.30 31 47 542 -21
30DEC25 29.00 P 0.84 0.90 0.84 1.26 -0.23 0 27 753 -22
30DEC25 30.00 P 1.80 1.88 1.80 2.26 -0.27 0 21 139 -104
30DEC25 31.00 P 0.00 0.00 0.00 3.26 -0.17 0 0 6 -1,028
30DEC25 32.00 P 0.00 0.00 0.00 4.28 -0.31 140 0 0 -56
30DEC25 33.00 P 0.00 0.00 0.00 5.42 +0.06 246 0 0 -15
30DEC25 34.00 P 0.00 0.00 0.00 6.26 -0.23 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.32 -0.05 250 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.26 -0.23 0 0 0 0
30DEC25 37.00 P 8.97 8.97 8.97 9.26 -0.23 0 30 0 -30
30DEC25 38.00 P 9.99 9.99 9.99 10.47 +0.09 406 20 0 -20
30DEC25 39.00 P 0.00 0.00 0.00 11.26 -0.23 0 0 0 0
30DEC25 40.00 P 12.02 12.02 12.02 12.30 -0.03 339 10 0 -10
30DEC25 41.00 P 0.00 0.00 0.00 13.26 -0.23 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 23.00 P 0.06 0.06 0.06 0.02 -0.01 32 5 287 0
29JAN26 24.00 P 0.09 0.09 0.09 0.06 -0.02 32 50 206 +50
29JAN26 25.00 P 0.14 0.14 0.12 0.15 -0.04 31 26 146 +14
29JAN26 26.00 P 0.23 0.23 0.23 0.33 -0.07 31 8 223 +8
29JAN26 27.00 P 0.45 0.61 0.44 0.63 -0.11 30 41 134 -5
29JAN26 28.00 P 0.99 1.03 0.92 1.09 -0.15 30 89 3,208 +62
29JAN26 29.00 P 1.46 1.46 1.45 1.75 -0.20 31 45 132 +42
29JAN26 30.00 P 2.07 2.07 2.07 2.47 -0.34 30 2 108 -2
29JAN26 31.00 P 0.00 0.00 0.00 3.46 -0.26 37 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.29 -0.40 31 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.42 -0.23 47 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.45 -0.04 55 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.32 -0.05 50 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.26 -0.23 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.34 -0.15 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.47 -0.02 77 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.26 -0.40 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.49 +0.11 88 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.48 -0.01 91 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 54 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 165 0
26FEB26 25.00 P 0.32 0.37 0.32 0.38 -0.06 32 104 181 -14
26FEB26 26.00 P 0.51 0.59 0.51 0.65 -0.07 32 77 194 -26
26FEB26 27.00 P 0.81 0.84 0.81 1.01 -0.11 32 25 109 0
26FEB26 28.00 P 1.30 1.30 1.30 1.49 -0.16 31 25 96 +25
26FEB26 29.00 P 0.00 0.00 0.00 2.11 -0.16 32 0 60 0
26FEB26 30.00 P 2.52 2.60 2.52 2.90 -0.12 34 25 71 +25
26FEB26 31.00 P 0.00 0.00 0.00 3.49 -0.23 29 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.58 -0.24 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.51 -0.16 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.48 -0.14 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.38 -0.27 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.51 -0.12 52 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.34 -0.15 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.47 -0.02 58 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.29 -0.37 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.49 +0.11 66 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 0.00 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 0.00 34 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.43 -0.04 33 0 145 0
30MAR26 25.00 P 0.56 0.56 0.56 0.67 -0.03 33 2 213 0
30MAR26 26.00 P 0.00 0.00 0.00 0.98 -0.06 33 0 543 0
30MAR26 27.00 P 1.22 1.22 1.22 1.38 -0.11 33 30 82 0
30MAR26 28.00 P 1.82 1.82 1.82 1.88 -0.12 33 15 177 +15
30MAR26 29.00 P 2.41 2.41 2.40 2.50 -0.18 33 20 190 +20
30MAR26 30.00 P 2.88 3.10 2.88 3.26 -0.05 35 28 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 -0.40 31 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.73 -0.09 35 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.51 -0.16 33 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.48 -0.14 36 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.41 -0.40 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.51 -0.12 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.50 +0.01 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.55 +0.06 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.34 -0.32 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.49 +0.11 55 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.48 -0.09 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 0.00 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 0.00 35 0 15 0
29JUN26 20.00 P 0.24 0.26 0.24 0.23 -0.01 35 7 51 -7
29JUN26 21.00 P 0.00 0.00 0.00 0.35 -0.02 35 0 46 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 -0.03 35 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 -0.04 34 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 -0.02 34 0 205 0
29JUN26 25.00 P 1.25 1.25 1.25 1.31 -0.02 34 10 44 +8
29JUN26 26.00 P 0.00 0.00 0.00 1.70 -0.03 34 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.17 -0.03 35 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.70 -0.04 35 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 3.29 -0.08 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 3.97 -0.09 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.66 -0.16 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 -0.15 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.23 -0.07 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.03 -0.19 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.82 -0.10 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.82 -0.18 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.75 -0.14 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.61 0.00 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.52 -0.14 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.49 -0.27 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.48 -0.09 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 0.00 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 0.00 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 0.00 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.94 +0.05 35 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.04 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 +0.04 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 +0.02 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 -0.01 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.84 -0.03 35 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.39 -0.05 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.99 -0.07 35 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.65 -0.06 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.36 -0.03 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.11 +0.02 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.80 -0.08 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.71 +0.02 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.51 0.00 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 -0.14 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.26 0.00 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.99 -0.16 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.95 -0.14 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.74 -0.32 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.66 -0.35 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.01 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
30DEC26 21.00 P 0.86 0.86 0.86 1.00 +0.02 36 1 1 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.02 36 0 1 0
30DEC26 23.00 P 1.52 1.52 1.52 1.60 +0.04 35 1 6 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.95 +0.01 35 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.36 0.00 35 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 -0.03 35 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.32 -0.04 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.89 -0.04 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 -0.03 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.17 -0.02 36 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.86 -0.01 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.59 +0.02 37 0 2 0
30DEC26 33.00 P 7.20 7.20 7.20 7.35 +0.03 38 5 8 +5
30DEC26 34.00 P 0.00 0.00 0.00 8.14 +0.06 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.93 +0.04 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.76 +0.05 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.61 +0.05 39 0 0 0
TOTAL PUT 823 19,355 -1,111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 8.76
30DEC25 2.10 C 0.00 0.00 0.00 6.66 +0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.26 +0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.16 +0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 5.97 +0.05 960 0 0 0
30DEC25 2.90 C 5.84 5.84 5.84 5.96 +0.151,395 2 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.46 +0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.36 +0.05 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.27 +0.06 782 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.26 +0.151,146 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.07 +0.06 738 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.06 +0.151,084 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.87 +0.06 696 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.86 +0.151,026 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.66 +0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.57 +0.06 637 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.56 +0.15 944 0 5 -45
30DEC25 4.40 C 0.00 0.00 0.00 4.37 +0.06 599 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.36 +0.15 892 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.12 +0.09 749 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.88 +0.05 573 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.83 +0.10 709 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.26 +0.05 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.08 +0.10 559 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.77 +0.06 350 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.56 +0.11 273 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.01 +0.06 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.28 +0.05 55 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.09 +0.02 46 0 570 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 3,363 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5,636 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 140 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 181 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 219 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 254 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 286 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.28 +0.05 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.04 +0.04 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.78 +0.06 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.56 +0.07 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.04 +0.06 24 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.80 +0.04 22 0 7 0
29JAN26 8.25 C 0.00 0.00 0.00 0.58 +0.04 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.25 +0.01 22 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 528 0
29JAN26 9.25 C 0.10 0.10 0.10 0.08 +0.01 23 6 1,022 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.80 +0.06 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.56 +0.02 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.31 +0.02 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.08 +0.05 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
26FEB26 8.75 C 0.30 0.30 0.30 0.35 +0.02 22 40 50 +40
26FEB26 9.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.16 +0.01 23 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 0.00 23 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.27 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.17 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.97 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.96 +0.08 139 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.77 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.57 +0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.37 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.26 +0.07 112 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.06 +0.07 106 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.86 +0.09 99 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.69 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.56 +0.09 91 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.36 +0.07 85 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.12 +0.02 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.00 0.00 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.90 0.00 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.83 +0.05 63 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.53 0.00 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.30 -0.04 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.08 +0.02 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.81 -0.01 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.54 -0.01 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.32 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.08 +0.01 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 +0.01 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.57 0.00 17 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.32 -0.01 12 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.12 +0.05 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.91 +0.05 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 +0.05 22 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
30MAR26 9.00 C 0.28 0.33 0.28 0.32 +0.04 22 65 125 +41
30MAR26 9.25 C 0.22 0.25 0.22 0.22 +0.02 22 58 286 +50
30MAR26 9.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 105 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 +0.02 22 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 22 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 26 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 41 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.30 +0.02 68 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.21 +0.03 78 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.10 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.96 +0.08 93 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.81 +0.03 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.71 +0.05 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.51 +0.03 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.41 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.31 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.26 +0.04 74 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.10 -0.02 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.06 +0.07 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.92 +0.03 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.86 +0.06 64 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.72 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.56 +0.03 57 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.43 +0.06 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.36 +0.07 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.22 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.13 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.59 +0.06 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.34 0.00 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 0.00 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.85 -0.02 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.61 0.00 23 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.32 -0.05 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.13 +0.01 22 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.90 +0.03 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.65 +0.02 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.41 +0.01 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 +0.05 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 +0.05 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.82 +0.05 18 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.66 +0.05 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.53 +0.04 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.41 +0.03 18 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.03 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.02 18 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 +0.01 18 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.92 +0.01 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.70 +0.02 17 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.46 +0.01 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.26 +0.02 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 +0.06 16 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.06 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 +0.05 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 +0.04 16 0 116 0
29SEP26 9.00 C 0.46 0.46 0.46 0.48 +0.04 16 15 80 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.03 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 +0.03 17 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.03 16 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +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 2.44 +0.04 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 +0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 0.00 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 -0.01 14 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 -0.02 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 -0.02 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 +0.03 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 +0.03 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 +0.02 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 -0.02 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 -0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 +0.01 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.03 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 +0.01 14 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 0.00 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 0.00 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 186 27,117 +101
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.001,198 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.001,160 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.001,124 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.001,090 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.001,057 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.001,025 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 995 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 966 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 938 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 911 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 885 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 860 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 835 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 812 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 789 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 767 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 745 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 724 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 703 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 682 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 662 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 643 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 624 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 605 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 587 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 569 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 551 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 534 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 501 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 462 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 354 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 224 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 555 0
30DEC25 9.00 P 0.31 0.31 0.30 0.26 -0.05 52 20 1,870 -20
30DEC25 9.25 P 0.56 0.74 0.54 0.49 -0.06 0 33 0 -491
30DEC25 9.50 P 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.25 -0.05 221 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.75 -0.05 257 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.25 -0.05 289 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.74 -0.06 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.25 -0.05 350 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.75 -0.05 378 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JAN26 8.50 P 0.11 0.11 0.11 0.12 -0.02 23 4 220 +4
29JAN26 8.75 P 0.23 0.23 0.22 0.21 -0.04 22 25 420 +25
29JAN26 9.00 P 0.41 0.41 0.39 0.35 -0.06 21 16 171 +16
29JAN26 9.25 P 0.00 0.00 0.00 0.54 -0.06 22 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.76 -0.06 23 0 122 0
29JAN26 9.75 P 1.10 1.10 1.10 0.99 -0.06 0 2 92 +2
29JAN26 10.00 P 0.00 0.00 0.00 1.24 -0.06 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.77 -0.03 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.25 -0.05 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.76 -0.04 57 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.26 -0.04 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.76 -0.04 70 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.26 -0.04 76 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.77 -0.03 86 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.27 -0.03 92 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
26FEB26 8.50 P 0.20 0.20 0.20 0.18 -0.03 22 20 20 +20
26FEB26 8.75 P 0.00 0.00 0.00 0.29 -0.03 22 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.44 -0.03 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.60 -0.05 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.80 -0.05 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.01 -0.06 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.28 -0.02 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.77 -0.03 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.26 -0.04 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.77 -0.03 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.26 -0.04 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.76 -0.04 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.26 -0.04 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.77 -0.03 66 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 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 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 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 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 0.00 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.02 21 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.48 -0.04 21 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.04 -0.04 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.29 -0.02 25 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.77 -0.03 28 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.26 -0.04 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.77 -0.03 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.26 -0.04 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.76 -0.04 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.26 -0.04 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.77 -0.03 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.27 -0.03 59 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 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 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.01 17 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 -0.01 18 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.03 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 -0.03 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 -0.03 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.77 -0.03 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.26 -0.04 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 -0.03 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 -0.04 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.76 -0.04 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.26 -0.04 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.77 -0.03 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.27 -0.03 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.01 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.01 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.01 16 0 61 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.01 16 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.72 -0.01 17 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 -0.03 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.07 -0.04 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.03 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 -0.03 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 -0.03 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 -0.04 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.76 -0.04 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.26 -0.04 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 -0.03 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.27 -0.03 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.01 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.02 15 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.02 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.02 15 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.02 15 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 -0.03 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.03 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 -0.04 15 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 -0.05 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.04 16 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.03 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 -0.03 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 -0.04 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 -0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.26 -0.04 31 0 0 0
TOTAL PUT 120 6,267 -444
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 0.00 673 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 955 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.001,157 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.001,315 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.001,445 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.001,554 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.001,649 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.001,733 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.001,807 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 78 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.002,435 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.001,190 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 446 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 0.00 256 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 74 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$ 4.09
30DEC25 1.85 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.14 +0.09 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.69 +0.09 0 0 150 0
30DEC25 2.50 C 1.58 1.58 1.58 1.59 +0.09 0 2 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.49 +0.09 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.39 +0.09 0 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.19 +0.09 0 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.09 +0.09 0 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.99 +0.09 0 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.89 +0.09 0 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.79 +0.09 0 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.69 +0.09 0 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.59 +0.09 0 0 201 0
30DEC25 3.60 C 0.00 0.00 0.00 0.49 +0.09 0 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.40 +0.10 135 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.29 +0.08 0 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.19 +0.07 0 0 36 0
30DEC25 4.00 C 0.00 0.00 0.00 0.11 +0.05 62 0 302 0
30DEC25 4.10 C 0.04 0.06 0.04 0.05 +0.02 63 4 126 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 144 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 73 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 149 0 343 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 170 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 189 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 226 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 269 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.40 +0.10 64 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.30 +0.10 58 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.20 +0.10 52 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.10 +0.10 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.00 +0.10 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.90 +0.10 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.79 +0.09 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.70 +0.09 27 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.60 +0.07 22 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.52 +0.07 35 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.44 +0.06 37 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.36 +0.05 36 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.30 +0.04 39 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 8 0
29JAN26 4.10 C 0.00 0.00 0.00 0.20 +0.03 41 0 73 0
29JAN26 4.20 C 0.00 0.00 0.00 0.16 +0.03 42 0 302 0
29JAN26 4.30 C 0.15 0.15 0.14 0.12 +0.02 41 3 3 +3
29JAN26 4.40 C 0.13 0.13 0.13 0.09 +0.01 41 2 63 +2
29JAN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 10 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 0.00 42 0 31 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
29JAN26 4.80 C 0.06 0.06 0.06 0.03 +0.01 43 20 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 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 1.80 +0.09 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.60 +0.09 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.92 +0.10 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.81 +0.08 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.73 +0.08 35 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 +0.08 37 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 +0.07 37 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.50 +0.06 39 0 0 0
26FEB26 3.80 C 0.42 0.42 0.42 0.44 +0.06 40 8 95 0
26FEB26 3.90 C 0.00 0.00 0.00 0.38 +0.06 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.28 +0.04 41 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 +0.04 43 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.17 +0.03 42 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.14 +0.03 42 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.12 +0.03 43 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
26FEB26 4.80 C 0.13 0.13 0.13 0.08 +0.02 43 3 3 +3
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.26 +0.10 74 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.82 +0.10 63 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.72 +0.10 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.62 +0.11 53 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.52 +0.11 49 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.42 +0.10 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.32 +0.10 41 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.22 +0.10 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.13 +0.11 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.03 +0.09 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.94 +0.08 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.86 +0.08 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.78 +0.08 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.70 +0.07 39 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.63 +0.06 39 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.57 +0.06 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.51 +0.06 41 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.45 +0.05 41 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 +0.04 41 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 +0.04 43 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.32 +0.04 43 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 +0.04 44 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 +0.04 44 0 1 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 +0.04 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 +0.03 44 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR26 5.25 C 0.14 0.14 0.14 0.07 +0.01 44 10 10 +10
29JUN26 1.85 C 0.00 0.00 0.00 2.28 +0.10 63 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.22 +0.09 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.18 +0.10 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.13 +0.10 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.03 +0.10 51 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.93 +0.09 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.83 +0.09 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.73 +0.09 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.64 +0.10 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.54 +0.09 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.45 +0.11 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.36 +0.09 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.27 +0.09 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.18 +0.08 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.10 +0.07 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.03 +0.07 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.96 +0.08 41 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.89 +0.06 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 +0.07 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 +0.07 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 +0.05 41 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.66 +0.08 43 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 +0.05 42 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 +0.07 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 +0.05 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.05 43 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 +0.03 43 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 +0.04 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.03 44 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.03 44 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.93 +0.09 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.84 +0.09 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.75 +0.09 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.66 +0.09 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.57 +0.09 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.48 +0.08 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.40 +0.07 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.32 +0.08 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.25 +0.07 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.17 +0.08 40 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 +0.08 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 +0.06 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.98 +0.06 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 +0.06 42 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 +0.05 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.06 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 +0.07 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.05 42 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 +0.05 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 +0.06 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 +0.04 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.05 44 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 +0.04 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.03 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.60 +0.08 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.52 +0.08 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.45 +0.08 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.37 +0.07 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 +0.08 40 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.24 +0.07 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.12 +0.07 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 +0.07 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 +0.05 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 +0.06 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.05 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.06 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 +0.07 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.73 +0.06 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 +0.04 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 +0.05 43 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
TOTAL CALL 52 5,679 +18
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 770 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 747 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 723 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 701 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 658 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 616 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 577 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 539 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 503 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 468 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 435 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 403 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 370 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 338 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 308 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 278 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 249 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 221 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 192 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 164 0 92 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 -0.02 78 3 279 -3
30DEC25 4.00 P 0.00 0.00 0.00 0.02 -0.04 63 0 169 0
30DEC25 4.10 P 0.00 0.00 0.00 0.05 -0.08 52 0 34 0
30DEC25 4.20 P 0.00 0.00 0.00 0.13 -0.08 69 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.22 -0.09 80 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.32 -0.09 105 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.42 -0.10 129 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.52 -0.10 150 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.62 -0.10 171 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.72 -0.10 191 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.82 -0.10 210 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.92 -0.10 228 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.17 -0.10 271 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 91 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 -0.02 40 0 21 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 40 0 2 0
29JAN26 3.80 P 0.00 0.00 0.00 0.08 -0.03 42 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.11 -0.04 41 0 2 0
29JAN26 4.00 P 0.12 0.12 0.12 0.15 -0.05 41 10 41 +10
29JAN26 4.10 P 0.18 0.18 0.18 0.19 -0.07 39 10 15 +10
29JAN26 4.20 P 0.27 0.27 0.26 0.26 -0.07 42 4 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.40 -0.08 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.48 -0.08 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.56 -0.09 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.65 -0.09 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.75 -0.09 51 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.84 -0.09 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.94 -0.09 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.18 -0.09 60 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 42 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 -0.01 42 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 -0.01 41 0 52 0
26FEB26 3.50 P 0.03 0.03 0.02 0.06 -0.01 42 9 110 +9
26FEB26 3.60 P 0.00 0.00 0.00 0.08 -0.01 42 0 71 0
26FEB26 3.70 P 0.07 0.08 0.07 0.10 -0.03 40 2 12 +2
26FEB26 3.80 P 0.00 0.00 0.00 0.14 -0.02 42 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 -0.02 42 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.28 -0.04 43 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.34 -0.05 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.40 -0.06 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.47 -0.06 44 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.70 -0.07 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.79 -0.07 47 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.88 -0.07 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.97 -0.08 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.21 -0.08 54 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 -0.01 42 0 67 0
30MAR26 3.20 P 0.02 0.02 0.02 0.05 0.00 44 3 8 +3
30MAR26 3.30 P 0.03 0.03 0.03 0.06 -0.01 42 6 8 +6
30MAR26 3.40 P 0.00 0.00 0.00 0.08 -0.01 42 0 13 0
30MAR26 3.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 -0.02 42 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 -0.03 42 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 -0.04 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 -0.05 44 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 -0.05 44 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.54 -0.05 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.61 -0.06 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.68 -0.07 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 -0.07 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.84 -0.07 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 -0.07 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.24 -0.08 51 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 43 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 -0.01 43 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 -0.01 43 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.01 43 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.24 -0.03 42 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 -0.03 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.32 -0.03 42 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 -0.03 42 0 30 0
29JUN26 4.00 P 0.41 0.41 0.41 0.43 -0.03 43 2 5 -2
29JUN26 4.10 P 0.00 0.00 0.00 0.48 -0.04 43 0 0 0
29JUN26 4.20 P 0.52 0.52 0.52 0.54 -0.05 43 1 5 -1
29JUN26 4.30 P 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 -0.06 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 -0.06 45 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 -0.05 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.06 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 -0.06 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 -0.06 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 -0.06 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 43 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 3.00 P 0.12 0.12 0.12 0.14 -0.01 43 16 21 -16
29SEP26 3.10 P 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.02 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 -0.05 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 -0.05 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 -0.05 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 -0.05 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 -0.06 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.21 -0.05 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 -0.07 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.03 41 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.03 41 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 -0.04 41 0 20 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 -0.04 41 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 -0.03 42 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 -0.03 42 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.06 41 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.05 42 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.07 42 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 -0.06 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 -0.06 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 -0.05 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.06 43 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.05 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.06 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 -0.07 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 -0.07 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.46 -0.07 45 0 0 0
TOTAL PUT 66 3,777 +18
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$ 17.50
30DEC25 9.50 C 0.00 0.00 0.00 8.00 +0.58 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.75 +0.48 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.50 +0.57 0 0 0 0
30DEC25 10.50 C 7.35 7.35 7.35 7.00 +0.46 0 15 125 -15
30DEC25 11.00 C 0.00 0.00 0.00 6.50 +0.44 0 0 3 0
30DEC25 11.50 C 6.31 6.31 6.31 6.00 +0.57 0 39 106 -39
30DEC25 12.00 C 0.00 0.00 0.00 5.50 +0.45 0 0 120 0
30DEC25 12.50 C 0.00 0.00 0.00 5.00 +0.57 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.50 +0.57 0 0 3 0
30DEC25 13.50 C 4.35 4.35 4.35 4.00 +0.57 0 4 12 -4
30DEC25 14.00 C 0.00 0.00 0.00 3.50 +0.57 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.00 +0.57 0 0 10 0
30DEC25 15.00 C 2.68 2.68 2.68 2.50 +0.57 0 10 15 -3
30DEC25 15.50 C 2.28 2.28 2.27 2.00 +0.53 0 21 36 -4
30DEC25 16.00 C 1.67 1.67 1.67 1.50 +0.57 0 1 168 0
30DEC25 16.50 C 1.15 1.30 1.15 1.00 +0.53 0 5 464 -3
30DEC25 17.00 C 0.60 0.91 0.50 0.53 +0.38 49 133 623 -2
30DEC25 17.50 C 0.23 0.40 0.17 0.14 +0.11 38 23 400 +6
30DEC25 18.00 C 0.10 0.12 0.05 0.02 +0.01 42 358 874 -20
30DEC25 18.50 C 0.02 0.03 0.01 0.01 0.00 61 58 478 -32
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 721 0
30DEC25 19.50 C 0.01 0.01 0.01 0.01 0.00 106 19 670 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,235 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 231 0 333 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 261 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 289 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 316 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 342 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 366 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 390 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.52 +0.47 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.03 +0.56 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.54 +0.58 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.04 +0.57 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.65 +0.70 58 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.05 +0.62 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.54 +0.51 0 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.10 +0.52 31 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.67 +0.46 31 0 56 0
29JAN26 16.50 C 0.00 0.00 0.00 1.31 +0.45 33 0 83 0
29JAN26 17.00 C 1.13 1.14 0.94 0.95 +0.35 31 67 196 -3
29JAN26 17.50 C 0.80 0.90 0.79 0.68 +0.28 32 42 235 +21
29JAN26 18.00 C 0.56 0.60 0.48 0.47 +0.21 32 28 142 +11
29JAN26 18.50 C 0.37 0.49 0.36 0.31 +0.15 32 90 150 +26
29JAN26 19.00 C 0.29 0.35 0.21 0.19 +0.10 32 22 226 +22
29JAN26 19.50 C 0.20 0.25 0.16 0.12 +0.07 32 227 372 +154
29JAN26 20.00 C 0.15 0.17 0.11 0.07 +0.04 32 101 233 +90
29JAN26 21.00 C 0.09 0.09 0.09 0.02 +0.01 32 15 342 +15
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,808 0
29JAN26 23.00 C 0.01 0.01 0.01 0.01 0.00 41 2 172 +2
29JAN26 24.00 C 0.01 0.01 0.01 0.01 0.00 46 20 111 +20
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.56 +0.51 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.15 +0.68 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.65 +0.64 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.09 +0.55 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.68 +0.71 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.24 +0.71 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.77 +0.63 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.22 +0.44 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.90 +0.45 33 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.55 +0.40 33 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.23 +0.36 32 0 59 0
26FEB26 17.50 C 1.09 1.09 1.07 0.98 +0.30 33 17 160 0
26FEB26 18.00 C 0.95 0.95 0.87 0.77 +0.26 33 62 144 +55
26FEB26 18.50 C 0.67 0.71 0.67 0.60 +0.23 34 64 125 +64
26FEB26 19.00 C 0.53 0.60 0.53 0.44 +0.17 33 68 197 +59
26FEB26 19.50 C 0.46 0.46 0.45 0.33 +0.14 34 21 276 +21
26FEB26 20.00 C 0.31 0.37 0.31 0.24 +0.11 34 36 139 +36
26FEB26 21.00 C 0.20 0.20 0.20 0.12 +0.06 34 1 142 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 22 0
26FEB26 24.00 C 0.04 0.04 0.04 0.01 0.00 33 42 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.16 +0.66 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.79 +0.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.76 +0.83 79 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.17 +0.63 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.67 +0.51 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.08 +0.55 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.68 +0.50 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.15 +0.45 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.78 +0.69 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.19 +0.48 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.76 +0.58 37 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.32 +0.42 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.99 +0.63 39 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 +0.50 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.20 +0.46 36 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.84 +0.38 35 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.55 +0.34 35 0 763 0
30MAR26 17.50 C 1.37 1.46 1.37 1.31 +0.32 35 1,012 153 -870
30MAR26 18.00 C 0.00 0.00 0.00 1.09 +0.27 35 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.91 +0.24 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.75 +0.20 36 0 27 0
30MAR26 19.50 C 0.74 0.74 0.74 0.61 +0.18 36 7 1,102 +4
30MAR26 20.00 C 0.57 0.62 0.57 0.49 +0.15 36 5 634 +5
30MAR26 21.00 C 0.41 0.45 0.36 0.31 +0.10 36 114 295 +94
30MAR26 22.00 C 0.28 0.28 0.25 0.19 +0.07 36 28 103 -28
30MAR26 23.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 65 0
30MAR26 25.00 C 0.12 0.12 0.12 0.04 +0.01 36 4 75 +4
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JUN26 11.50 C 0.00 0.00 0.00 6.19 +0.61 33 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.88 +0.59 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.40 +0.65 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.81 +0.55 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.52 +0.68 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.16 +0.53 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.74 +0.59 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.19 +0.33 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.91 +0.47 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.57 +0.33 35 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.36 +0.38 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.13 +0.37 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.90 +0.37 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.67 +0.33 38 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.46 +0.29 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.28 +0.28 38 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 1.12 +0.25 38 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.97 +0.23 37 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.73 +0.19 37 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.54 +0.15 37 0 44 0
29JUN26 23.00 C 0.50 0.50 0.50 0.40 +0.12 37 1 7 +1
29JUN26 24.00 C 0.00 0.00 0.00 0.29 +0.09 37 0 27 0
29JUN26 25.00 C 0.34 0.37 0.34 0.21 +0.07 37 4 69 +4
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 +0.04 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 59 0
29JUN26 29.00 C 0.18 0.18 0.18 0.06 +0.02 37 1 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.96 +0.63 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.54 +0.64 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.12 +0.67 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.61 +0.53 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.36 +0.59 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 +0.48 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.51 +0.30 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.25 +0.33 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.06 +0.43 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.71 +0.32 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.52 +0.35 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.30 +0.35 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.09 +0.33 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.90 +0.32 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.72 +0.29 39 0 25 0
29SEP26 19.50 C 1.70 1.70 1.70 1.55 +0.27 39 1 11 +1
29SEP26 20.00 C 0.00 0.00 0.00 1.41 +0.27 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 +0.22 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 +0.19 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.76 +0.17 39 0 5 0
29SEP26 24.00 C 0.73 0.73 0.73 0.61 +0.14 39 1 4 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.49 +0.12 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 +0.11 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 +0.08 38 0 5 0
29SEP26 28.00 C 0.45 0.45 0.42 0.26 +0.08 39 4 10 +1
29SEP26 29.00 C 0.38 0.38 0.36 0.20 +0.05 38 10 42 +7
30DEC26 12.00 C 0.00 0.00 0.00 6.01 +0.56 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.60 +0.49 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.22 +0.49 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.85 +0.44 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.54 +0.48 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.21 +0.42 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.90 +0.44 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.64 +0.47 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 +0.41 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 +0.37 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.86 +0.29 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.65 +0.29 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.44 +0.27 38 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.24 +0.24 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.07 +0.24 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.90 +0.22 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.75 +0.20 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.48 +0.18 38 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 +0.16 38 0 6 0
30DEC26 23.00 C 1.30 1.30 1.30 1.04 +0.12 38 1 5 -1
30DEC26 24.00 C 0.00 0.00 0.00 0.88 +0.12 38 0 3 0
30DEC26 25.00 C 0.97 0.97 0.97 0.73 +0.09 38 2 3 +2
TOTAL CALL 2,806 23,111 -298
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 495 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 475 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 456 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 420 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 385 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 352 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 320 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 289 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 259 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 229 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 201 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 173 0 175 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 422 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 675 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 92 1 956 -1
30DEC25 16.50 P 0.01 0.01 0.01 0.01 -0.03 65 25 1,477 0
30DEC25 17.00 P 0.09 0.09 0.01 0.02 -0.20 44 59 775 -43
30DEC25 17.50 P 0.09 0.15 0.04 0.15 -0.46 41 352 1,105 +134
30DEC25 18.00 P 0.39 0.40 0.26 0.51 -0.60 36 4 1,200 -25
30DEC25 18.50 P 0.84 0.91 0.68 1.01 -0.57 62 119 161 +2
30DEC25 19.00 P 1.08 1.08 1.08 1.52 -0.59 97 1 38 0
30DEC25 19.50 P 0.00 0.00 0.00 2.02 -0.64 121 0 13 0
30DEC25 20.00 P 0.00 0.00 0.00 2.52 -0.62 143 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.52 -0.64 184 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.52 -0.60 222 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.52 -0.67 258 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.52 -0.57 290 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.52 -0.68 321 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.52 -0.67 351 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.52 -0.60 379 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.52 -0.61 406 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.52 -0.69 430 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 0.00 36 3 90 -3
29JAN26 14.50 P 0.03 0.03 0.03 0.02 -0.01 35 1 178 0
29JAN26 15.00 P 0.04 0.04 0.04 0.03 -0.04 32 6 223 -4
29JAN26 15.50 P 0.07 0.09 0.07 0.07 -0.06 32 35 281 +10
29JAN26 16.00 P 0.14 0.14 0.11 0.14 -0.10 32 52 586 -7
29JAN26 16.50 P 0.21 0.23 0.17 0.25 -0.16 32 40 448 -2
29JAN26 17.00 P 0.38 0.41 0.30 0.41 -0.24 32 39 370 +2
29JAN26 17.50 P 0.58 0.64 0.50 0.63 -0.33 32 52 307 -27
29JAN26 18.00 P 0.86 0.94 0.74 0.92 -0.41 32 66 137 -11
29JAN26 18.50 P 1.28 1.28 1.28 1.28 -0.46 33 1 111 +1
29JAN26 19.00 P 1.51 1.70 1.51 1.70 -0.48 35 4 76 -1
29JAN26 19.50 P 0.00 0.00 0.00 2.12 -0.55 35 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.61 -0.56 40 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.55 -0.61 43 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.58 -0.54 55 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.52 -0.67 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.52 -0.61 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.65 -0.55 87 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.52 -0.67 71 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.63 -0.56 97 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.52 -0.69 82 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.52 -0.69 87 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
26FEB26 13.50 P 0.04 0.04 0.04 0.02 -0.02 33 2 22 -2
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 100 0
26FEB26 14.50 P 0.07 0.07 0.07 0.08 -0.03 34 1 119 0
26FEB26 15.00 P 0.12 0.12 0.11 0.13 -0.06 33 18 187 +15
26FEB26 15.50 P 0.00 0.00 0.00 0.21 -0.10 33 0 182 0
26FEB26 16.00 P 0.29 0.29 0.29 0.32 -0.14 33 11 317 0
26FEB26 16.50 P 0.43 0.46 0.39 0.46 -0.18 32 87 325 -7
26FEB26 17.00 P 0.55 0.62 0.55 0.66 -0.24 33 402 508 +244
26FEB26 17.50 P 0.84 0.84 0.83 0.90 -0.29 33 2 296 0
26FEB26 18.00 P 1.03 1.12 1.03 1.18 -0.36 33 3 16 0
26FEB26 18.50 P 1.44 1.51 1.42 1.53 -0.39 34 4 32 +2
26FEB26 19.00 P 0.00 0.00 0.00 1.91 -0.28 35 0 29 0
26FEB26 19.50 P 0.00 0.00 0.00 2.25 -0.52 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.73 -0.50 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.55 -0.62 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.63 -0.60 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.52 -0.74 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.52 -0.68 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.65 -0.55 65 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.54 -0.65 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.63 -0.56 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 17 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 89 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 -0.05 36 0 89 0
30MAR26 14.50 P 0.18 0.18 0.18 0.20 -0.08 35 2 97 -2
30MAR26 15.00 P 0.29 0.29 0.29 0.30 -0.09 36 1 370 0
30MAR26 15.50 P 0.35 0.38 0.35 0.41 -0.13 35 10 408 0
30MAR26 16.00 P 0.48 0.50 0.47 0.55 -0.16 35 4 796 -2
30MAR26 16.50 P 0.00 0.00 0.00 0.73 -0.20 35 0 413 0
30MAR26 17.00 P 0.81 0.90 0.81 0.94 -0.24 35 7 921 0
30MAR26 17.50 P 1.03 1.03 1.03 1.19 -0.27 36 1 430 +1
30MAR26 18.00 P 0.00 0.00 0.00 1.48 -0.31 36 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.78 -0.38 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.15 -0.26 37 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 2.53 -0.42 37 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 2.94 -0.45 38 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.69 -0.60 36 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.72 -0.54 43 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.69 -0.57 47 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.62 -0.58 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.65 -0.55 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.54 -0.65 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.63 -0.56 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.52 -0.69 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.52 -0.69 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.04 37 0 20 0
29JUN26 13.00 P 0.25 0.27 0.25 0.29 -0.06 37 24 21 -6
29JUN26 13.50 P 0.34 0.34 0.34 0.39 -0.06 37 5 38 -5
29JUN26 14.00 P 0.00 0.00 0.00 0.49 -0.08 37 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 -0.11 36 0 207 0
29JUN26 15.00 P 0.68 0.72 0.68 0.77 -0.13 36 3 254 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 -0.15 36 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 -0.18 36 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 -0.20 36 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.60 -0.24 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.87 -0.27 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.16 -0.29 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.47 -0.32 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 -0.32 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 -0.38 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 -0.43 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.33 -0.42 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.17 -0.40 37 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 5.92 -0.48 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.79 -0.60 30 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.82 -0.46 35 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.70 -0.49 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.63 -0.56 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.54 -0.67 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.66 -0.61 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 -0.07 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.08 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.09 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.11 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 -0.11 37 0 30 0
29SEP26 15.00 P 1.00 1.00 1.00 1.11 -0.14 37 1 67 -1
29SEP26 15.50 P 0.00 0.00 0.00 1.32 -0.15 37 0 0 0
29SEP26 16.00 P 1.37 1.37 1.37 1.53 -0.18 37 2 11 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.18 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.01 -0.22 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.29 -0.22 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.57 -0.26 37 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 -0.30 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 -0.32 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 -0.44 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 -0.34 37 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.58 -0.51 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 -0.45 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.24 -0.54 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.05 -0.56 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.07 -0.40 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.00 -0.51 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.79 -0.66 34 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.72 -0.60 33 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.66 -0.65 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.07 38 0 3 0
30DEC26 12.50 P 0.58 0.58 0.52 0.56 -0.10 38 2 9 -2
30DEC26 13.00 P 0.67 0.67 0.67 0.69 -0.10 37 10 10 0
30DEC26 13.50 P 0.80 0.80 0.80 0.82 -0.13 37 10 14 +10
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.15 37 0 21 0
30DEC26 14.50 P 0.00 0.00 0.00 1.13 -0.19 37 0 42 0
30DEC26 15.00 P 0.00 0.00 0.00 1.33 -0.20 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 -0.22 37 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.24 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 -0.25 36 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.27 -0.26 37 0 0 0
30DEC26 17.50 P 2.40 2.40 2.40 2.52 -0.29 36 1 1 +1
30DEC26 18.00 P 0.00 0.00 0.00 2.81 -0.31 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.16 -0.28 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.49 -0.28 37 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 -0.30 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 -0.23 39 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 -0.44 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 -0.39 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 -0.46 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.34 -0.48 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.21 -0.50 38 0 0 0
TOTAL PUT 1,473 23,106 +271
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$ 8.49
30DEC25 4.80 C 0.00 0.00 0.00 3.71 -0.10 566 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.49 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.99 -0.13 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.56 -0.05 482 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.31 -0.09 437 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.99 -0.12 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.79 -0.08 319 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.54 -0.08 279 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.28 -0.09 226 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.99 -0.12 0 0 3 0
30DEC25 7.75 C 0.00 0.00 0.00 0.76 -0.10 124 0 18 0
30DEC25 8.00 C 0.00 0.00 0.00 0.49 -0.13 0 0 101 0
30DEC25 8.25 C 0.00 0.00 0.00 0.24 -0.14 0 0 79 0
30DEC25 8.50 C 0.14 0.14 0.14 0.06 -0.12 36 1 71 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.05 45 0 34 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 146 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 168 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 208 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 245 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 279 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 311 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 341 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.79 -0.09 81 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.56 -0.05 81 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.31 -0.09 73 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.04 -0.10 59 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.80 -0.08 55 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.54 -0.08 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.28 -0.12 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.06 -0.13 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.83 -0.12 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.64 -0.07 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.49 -0.05 35 0 0 0
29JAN26 8.50 C 0.37 0.37 0.37 0.36 -0.03 35 15 15 +9
29JAN26 8.75 C 0.00 0.00 0.00 0.25 -0.03 35 0 64 0
29JAN26 9.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 52 0
29JAN26 9.25 C 0.00 0.00 0.00 0.11 -0.02 35 0 19 0
29JAN26 9.50 C 0.05 0.05 0.05 0.07 -0.01 35 20 41 +20
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 37 0 73 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.79 -0.10 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.56 -0.10 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.31 -0.12 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.05 -0.11 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.81 -0.11 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.60 -0.05 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.34 -0.07 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.10 -0.15 30 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.92 -0.14 32 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.74 -0.11 32 0 50 0
26FEB26 8.25 C 0.00 0.00 0.00 0.58 -0.08 31 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.45 -0.07 31 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.34 -0.06 31 0 45 0
26FEB26 9.00 C 0.00 0.00 0.00 0.26 -0.05 32 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.19 -0.04 32 0 91 0
26FEB26 9.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 109 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 -0.03 33 0 106 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.63 -0.12 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.54 -0.11 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.32 -0.05 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.05 -0.11 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.84 -0.07 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.56 -0.10 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.31 -0.12 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.06 -0.15 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.86 -0.10 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.66 -0.07 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.41 -0.11 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.23 -0.08 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.04 -0.09 34 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.88 -0.07 34 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 -0.07 34 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.61 -0.07 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.49 -0.06 33 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.05 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.26 -0.05 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.21 -0.03 35 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.75 -0.06 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.60 -0.08 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.35 -0.11 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.12 -0.13 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.91 -0.03 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.66 -0.09 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.43 -0.10 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.22 -0.09 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.01 -0.11 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.80 -0.12 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.61 -0.10 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.43 -0.08 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 -0.10 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.11 -0.09 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.97 -0.09 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 -0.08 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 -0.08 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 -0.07 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.06 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 -0.06 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.40 -0.05 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 -0.08 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.70 -0.10 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.50 -0.08 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 -0.11 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.09 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 -0.14 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 -0.08 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.05 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 -0.13 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.26 -0.10 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.16 -0.06 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.03 -0.08 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 -0.07 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.07 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 -0.06 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 -0.06 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 -0.06 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.05 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.05 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.03 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.96 -0.13 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.75 -0.12 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.59 -0.07 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 -0.10 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 -0.12 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 -0.10 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.87 -0.12 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.74 -0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.59 -0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 -0.11 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 -0.06 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.08 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 -0.07 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 -0.07 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.77 -0.06 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 -0.05 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.05 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 -0.05 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
TOTAL CALL 36 2,725 +29
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 511 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 478 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 438 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 365 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 331 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 296 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 262 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 230 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 199 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 168 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 137 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 285 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 253 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 154 0
30DEC25 8.50 P 0.03 0.04 0.03 0.07 0.00 36 18 70 +15
30DEC25 8.75 P 0.00 0.00 0.00 0.27 +0.06 46 0 33 0
30DEC25 9.00 P 0.00 0.00 0.00 0.51 +0.09 0 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.78 +0.12 118 0 18 -7
30DEC25 9.50 P 0.00 0.00 0.00 1.03 +0.14 144 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.59 +0.19 459 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.09 +0.20 497 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.59 +0.20 533 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.51 +0.12 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 91 0
29JAN26 7.75 P 0.07 0.07 0.07 0.09 +0.03 36 1 137 -1
29JAN26 8.00 P 0.12 0.12 0.12 0.15 +0.04 36 15 130 +15
29JAN26 8.25 P 0.18 0.20 0.18 0.23 +0.05 35 20 83 +20
29JAN26 8.50 P 0.00 0.00 0.00 0.37 +0.09 38 0 42 0
29JAN26 8.75 P 0.00 0.00 0.00 0.49 +0.10 35 0 21 0
29JAN26 9.00 P 0.00 0.00 0.00 0.68 +0.10 37 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.83 +0.07 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.07 +0.10 37 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.33 +0.13 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.57 +0.16 47 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.07 +0.13 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.59 +0.18 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.09 +0.13 94 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.59 +0.17 100 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.06 +0.14 99 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.52 +0.13 87 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 39 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 0.00 32 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 35 0
26FEB26 7.50 P 0.11 0.11 0.11 0.09 +0.01 32 1 80 0
26FEB26 7.75 P 0.15 0.15 0.14 0.14 +0.01 32 25 104 +15
26FEB26 8.00 P 0.20 0.20 0.20 0.22 +0.02 32 15 33 +15
26FEB26 8.25 P 0.28 0.28 0.28 0.31 +0.03 32 15 31 +15
26FEB26 8.50 P 0.38 0.40 0.38 0.43 +0.03 32 30 29 -15
26FEB26 8.75 P 0.00 0.00 0.00 0.57 +0.04 32 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.75 +0.07 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.88 +0.04 29 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.13 +0.08 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.35 +0.10 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.59 +0.11 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.07 +0.13 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.55 +0.09 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.59 +0.18 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.09 +0.13 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.59 +0.12 75 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.06 +0.14 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.52 +0.13 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 35 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 +0.02 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 44 0
30MAR26 7.75 P 0.27 0.27 0.27 0.26 +0.03 35 1 6 0
30MAR26 8.00 P 0.30 0.30 0.30 0.34 +0.03 34 15 25 +15
30MAR26 8.25 P 0.40 0.43 0.40 0.43 +0.02 34 25 31 +25
30MAR26 8.50 P 0.54 0.54 0.54 0.56 +0.03 34 30 107 -30
30MAR26 8.75 P 0.00 0.00 0.00 0.69 +0.03 34 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 +0.04 34 0 14 0
30MAR26 9.25 P 0.00 0.00 0.00 1.05 +0.07 36 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.22 +0.06 35 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.66 +0.10 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.12 +0.11 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.55 +0.07 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.05 +0.08 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.59 +0.18 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.09 +0.13 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.59 +0.12 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.06 +0.14 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.52 +0.13 57 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 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
29JUN26 6.00 P 0.11 0.11 0.11 0.07 0.00 34 1 5 +1
29JUN26 6.25 P 0.13 0.13 0.13 0.11 +0.01 35 1 4 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.02 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.03 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.03 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 +0.03 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 +0.05 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 +0.05 33 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.06 33 0 6 0
29JUN26 9.00 P 1.08 1.08 1.08 1.15 +0.06 33 6 10 +6
29JUN26 9.25 P 1.26 1.26 1.26 1.32 +0.07 33 6 6 +6
29JUN26 9.50 P 0.00 0.00 0.00 1.49 +0.06 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.67 +0.06 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 +0.02 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.30 +0.08 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.67 +0.02 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 +0.07 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.09 +0.11 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.59 +0.12 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.06 +0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.58 +0.19 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 +0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.02 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.02 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.02 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.04 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 +0.05 38 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.04 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 +0.05 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 +0.05 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 +0.06 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.06 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 +0.06 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 +0.07 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.15 +0.04 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 +0.03 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.08 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.39 +0.12 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 +0.08 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 +0.09 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.71 +0.08 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 +0.09 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.66 +0.06 40 0 0 0
30DEC26 5.75 P 0.26 0.26 0.26 0.20 +0.01 37 2 2 +2
30DEC26 6.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.03 37 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.02 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.04 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.05 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.06 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.04 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.06 +0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 +0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 +0.05 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 +0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 +0.08 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 +0.10 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.34 +0.12 39 0 0 0
TOTAL PUT 227 3,181 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 16.76
30DEC25 7.26 C 0.00 0.00 0.00 9.50 -0.28 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.34 -0.29 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.18 -0.28 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 9.02 -0.29 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.86 -0.28 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.70 -0.29 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.29 -0.29 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.89 -0.29 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.49 -0.29 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 7.08 -0.29 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.68 -0.29 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.28 -0.29 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.87 -0.29 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.47 -0.30 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 5.07 -0.29 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.66 -0.30 0 0 8 0
30DEC25 12.50 C 4.88 4.88 4.88 4.26 -0.29 0 1 1 0
30DEC25 12.90 C 0.00 0.00 0.00 3.86 -0.29 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.45 -0.29 0 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 3.05 -0.29 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.65 -0.29 0 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 2.24 -0.36 0 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.84 -0.29 0 0 16 0
30DEC25 15.32 C 1.95 1.95 1.82 1.44 -0.29 0 11 262 -11
30MAR26 7.58 C 0.00 0.00 0.00 9.24 -0.29 48 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.08 -0.24 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.92 -0.29 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.76 -0.25 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.29 -0.31 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.89 -0.34 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.56 -0.24 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.14 -0.30 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.76 -0.24 33 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.29 -0.40 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.88 -0.35 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.55 -0.29 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.12 -0.32 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.78 -0.26 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.34 -0.38 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.97 -0.37 24 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.61 -0.36 30 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.24 -0.31 29 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.90 -0.30 30 0 62 0
TOTAL CALL 12 406 -11
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 667 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 651 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 635 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 619 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 603 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 588 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 551 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 516 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 420 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 362 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 257 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 232 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 208 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 184 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 162 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 0.00 138 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 58 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 35 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 0.03 +0.01 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.10 +0.01 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.21 +0.03 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$ 54.80
30DEC25 12.50 C 0.00 0.00 0.00 42.30 -1.26 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 41.80 -1.26 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 41.30 -1.26 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 40.80 -1.26 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 40.30 -1.40 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 39.80 -1.31 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 39.30 -1.41 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 38.80 -1.26 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 38.30 -1.26 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.80 -1.41 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 37.31 -1.33 770 0 35 0
30DEC25 18.00 C 0.00 0.00 0.00 36.80 -1.41 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.30 -1.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.80 -1.26 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.50 -1.311,045 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 35.11 -0.941,106 0 45 0
30DEC25 21.00 C 0.00 0.00 0.00 33.80 -1.46 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 32.80 -1.51 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 31.80 -1.26 0 0 10 0
30DEC25 24.00 C 31.80 31.80 31.80 30.80 -1.49 0 4 4 -2
30DEC25 25.00 C 0.00 0.00 0.00 30.36 -0.701,001 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 29.20 -0.87 888 0 60 0
30DEC25 27.00 C 28.70 28.70 27.30 27.80 -1.35 0 5 2 -3
30DEC25 28.00 C 0.00 0.00 0.00 27.09 -1.05 759 0 74 0
30DEC25 29.00 C 26.80 26.80 25.30 25.80 -1.27 0 5 27 -4
30DEC25 30.00 C 0.00 0.00 0.00 24.80 -1.39 0 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 24.23 -0.91 716 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 22.80 -1.27 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 21.87 -1.21 462 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 20.80 -1.93 0 0 359 0
30DEC25 35.00 C 0.00 0.00 0.00 19.80 -1.35 0 0 420 0
30DEC25 36.00 C 0.00 0.00 0.00 19.28 -1.39 571 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 17.80 -1.27 0 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 16.80 -1.48 0 0 493 0
30DEC25 39.00 C 17.25 17.25 17.25 15.80 -1.26 0 15 284 0
30DEC25 40.00 C 0.00 0.00 0.00 14.80 -1.33 0 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 13.80 -1.27 0 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 13.19 -0.87 376 0 103 0
30DEC25 43.00 C 0.00 0.00 0.00 11.80 -1.43 0 0 140 0
30DEC25 44.00 C 0.00 0.00 0.00 10.80 -1.27 0 0 101 0
30DEC25 45.00 C 0.00 0.00 0.00 9.94 -1.13 233 0 116 0
30DEC25 46.00 C 0.00 0.00 0.00 8.80 -1.34 0 0 93 0
30DEC25 47.00 C 9.79 9.84 7.40 7.80 -1.28 0 28 138 0
30DEC25 48.00 C 8.15 8.15 8.15 7.01 -1.14 187 10 492 -10
30DEC25 49.00 C 0.00 0.00 0.00 5.80 -1.37 0 0 1,082 0
30DEC25 50.00 C 6.00 7.50 4.40 4.81 -1.25 73 74 884 -18
30DEC25 52.50 C 4.28 4.40 2.30 2.32 -1.51 44 118 436 -8
30DEC25 55.00 C 1.60 2.70 0.42 0.63 -1.35 63 522 2,228 +43
30DEC25 57.50 C 0.82 0.97 0.08 0.07 -0.70 65 443 1,930 +174
30DEC25 60.00 C 0.24 0.26 0.05 0.01 -0.21 77 67 1,853 -22
30DEC25 62.50 C 0.05 0.05 0.05 0.01 -0.04 106 52 866 -52
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 133 2 533 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 158 0 393 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 182 0 515 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 205 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 227 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 248 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 268 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 287 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 305 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 24.23 -0.91 123 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 22.89 -1.26 63 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 21.89 -1.48 54 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 20.90 -1.83 61 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 19.91 -1.50 61 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 19.28 -1.39 97 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 17.94 -1.51 61 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 17.00 -1.76 66 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 15.91 -1.28 42 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 14.89 -1.35 0 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 14.00 -1.29 53 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 13.19 -1.11 62 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 12.07 -1.87 51 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 11.18 -1.60 53 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 10.33 -1.24 55 0 145 0
29JAN26 46.00 C 11.00 11.00 11.00 9.46 -1.80 54 1 246 -1
29JAN26 47.00 C 0.00 0.00 0.00 8.67 -1.18 55 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 7.94 -1.12 57 0 855 0
29JAN26 49.00 C 0.00 0.00 0.00 7.24 -1.16 58 0 1,212 0
29JAN26 50.00 C 0.00 0.00 0.00 6.58 -1.07 59 0 1,065 0
29JAN26 52.50 C 6.99 6.99 4.85 5.10 -1.00 60 231 341 -54
29JAN26 55.00 C 5.30 5.31 3.94 3.94 -0.86 62 87 1,312 +57
29JAN26 57.50 C 4.30 4.47 2.88 3.03 -0.81 64 199 1,796 +48
29JAN26 60.00 C 3.50 3.50 2.20 2.20 -0.68 63 10 660 +1
29JAN26 62.50 C 2.58 2.75 2.40 1.56 -0.57 63 17 260 -5
29JAN26 65.00 C 2.30 2.30 1.36 1.09 -0.45 63 164 324 +119
29JAN26 67.50 C 1.68 1.70 1.40 0.75 -0.35 63 155 330 +155
29JAN26 70.00 C 1.34 1.34 0.83 0.51 -0.27 63 15 244 -8
29JAN26 72.50 C 0.00 0.00 0.00 0.34 -0.20 63 0 982 0
29JAN26 75.00 C 0.73 0.73 0.62 0.22 -0.15 63 30 96 -7
29JAN26 77.50 C 0.00 0.00 0.00 0.14 -0.11 62 0 138 0
29JAN26 80.00 C 0.00 0.00 0.00 0.09 -0.08 62 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 -0.06 63 0 266 0
29JAN26 85.00 C 0.40 0.40 0.40 0.04 -0.04 63 20 59 +4
26FEB26 38.00 C 0.00 0.00 0.00 17.32 -1.44 61 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.22 -1.12 53 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.25 -1.90 51 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 14.54 -1.47 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.52 -1.34 53 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 12.96 -1.53 60 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 11.96 -1.25 56 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.27 -1.05 58 0 6 0
26FEB26 46.00 C 0.00 0.00 0.00 10.52 -1.07 58 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 9.84 -1.05 58 0 686 0
26FEB26 48.00 C 10.22 10.22 10.22 9.19 -1.03 59 1 454 0
26FEB26 49.00 C 0.00 0.00 0.00 8.56 -1.01 59 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 7.97 -0.98 60 0 2,077 0
26FEB26 52.50 C 0.00 0.00 0.00 6.62 -0.90 61 0 190 0
26FEB26 55.00 C 6.48 6.48 5.54 5.51 -0.84 62 30 1,424 +30
26FEB26 57.50 C 5.30 5.64 4.31 4.63 -0.74 64 45 1,741 +26
26FEB26 60.00 C 4.49 4.49 4.49 3.81 -0.70 64 15 1,823 0
26FEB26 62.50 C 0.00 0.00 0.00 3.05 -0.62 64 0 1,004 0
26FEB26 65.00 C 3.50 3.50 3.50 2.43 -0.54 64 2 690 +2
26FEB26 67.50 C 0.00 0.00 0.00 1.93 -0.46 64 0 231 0
26FEB26 70.00 C 1.95 1.95 1.95 1.52 -0.39 64 20 500 -20
26FEB26 72.50 C 0.00 0.00 0.00 1.19 -0.33 64 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.90 -0.30 63 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.72 -0.20 64 0 138 0
26FEB26 80.00 C 1.41 1.41 1.41 0.54 -0.21 63 5 56 +5
26FEB26 82.50 C 0.00 0.00 0.00 0.41 -0.16 63 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.32 -0.12 63 0 67 0
30MAR26 12.50 C 0.00 0.00 0.00 42.40 -1.25 90 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 41.90 -1.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 41.41 -1.25 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 40.91 -1.26 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 40.41 -1.29 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 39.92 -1.47 80 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 39.42 -1.29 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 38.93 -1.25 81 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 38.43 -1.26 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 37.93 -1.42 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 37.44 -1.47 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.94 -1.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.45 -1.26 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.95 -1.38 59 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 35.50 -1.31 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.11 -1.11 103 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.97 -1.38 65 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 32.98 -1.33 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.99 -1.26 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.01 -1.28 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.36 -1.07 96 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 29.20 -1.26 82 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 28.07 -1.26 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.10 -1.41 64 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 26.14 -1.43 64 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 25.19 -1.37 65 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 24.24 -1.25 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.17 -1.47 56 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 22.23 -1.56 57 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 21.21 -1.52 52 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 20.36 -1.53 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 19.42 -1.48 56 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 18.65 -1.12 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 17.65 -1.61 56 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 16.87 -1.52 58 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 15.92 -1.86 56 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 15.15 -1.65 57 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 14.39 -1.31 57 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 13.69 -1.65 58 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 12.99 -1.30 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.32 -1.32 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.68 -1.38 60 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 11.06 -1.05 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 10.46 -1.01 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 9.89 -0.99 61 0 90 0
30MAR26 50.00 C 10.21 10.21 8.95 9.34 -0.97 61 210 1,606 +192
30MAR26 52.50 C 0.00 0.00 0.00 8.07 -0.91 62 0 885 0
30MAR26 55.00 C 7.77 7.77 7.25 7.04 -0.85 63 19 410 +19
30MAR26 57.50 C 7.01 7.01 6.38 6.18 -0.80 65 25 742 0
30MAR26 60.00 C 5.25 5.25 5.25 5.39 -0.76 66 5 429 0
30MAR26 62.50 C 5.01 5.01 5.01 4.58 -0.70 66 15 654 +15
30MAR26 65.00 C 4.12 4.12 4.12 3.89 -0.63 66 2 92 +2
30MAR26 67.50 C 0.00 0.00 0.00 3.29 -0.57 65 0 77 0
30MAR26 70.00 C 3.48 3.48 3.48 2.77 -0.52 65 1 95 -1
30MAR26 72.50 C 0.00 0.00 0.00 2.33 -0.46 65 0 32 0
30MAR26 75.00 C 3.29 3.29 3.29 1.96 -0.41 65 7 101 +1
30MAR26 77.50 C 0.00 0.00 0.00 1.64 -0.36 65 0 111 0
30MAR26 80.00 C 0.00 0.00 0.00 1.38 -0.32 65 0 515 0
30MAR26 82.50 C 0.00 0.00 0.00 1.12 -0.31 64 0 5 0
30MAR26 85.00 C 1.88 1.88 1.88 0.93 -0.24 64 40 56 -40
29JUN26 14.00 C 0.00 0.00 0.00 41.02 -1.25 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 40.53 -1.25 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 40.04 -1.35 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 39.54 -1.26 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 39.05 -1.26 58 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 38.56 -1.26 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 38.07 -1.28 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 37.59 -1.32 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 37.10 -1.26 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 36.61 -1.26 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 36.12 -1.48 61 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 35.64 -1.26 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 35.16 -1.47 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 34.19 -1.47 62 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 33.23 -1.47 62 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 32.28 -1.45 62 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 31.34 -1.42 62 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 30.40 -1.41 62 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 29.48 -1.37 62 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 28.34 -1.56 52 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 27.39 -1.45 51 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 26.48 -1.41 52 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 25.57 -1.40 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 24.67 -1.40 53 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 23.78 -1.39 53 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 23.37 -1.05 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.07 -1.62 54 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 21.25 -1.33 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.99 -0.81 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.24 -0.76 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.02 -1.30 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 18.21 -1.49 56 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 17.54 -1.28 56 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 16.88 -1.19 57 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 16.21 -1.19 57 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 15.61 -1.18 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 15.02 -1.15 58 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 14.42 -1.29 58 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 13.84 -1.15 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 13.31 -1.38 59 0 5 0
29JUN26 48.00 C 12.96 12.96 12.96 12.79 -1.11 59 1 7 +1
29JUN26 49.00 C 0.00 0.00 0.00 12.33 -1.05 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.79 -1.24 60 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 10.63 -1.03 60 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 9.69 -0.97 61 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 8.96 -0.97 63 0 0 0
29JUN26 60.00 C 9.80 9.80 9.80 8.17 -0.88 64 10 25 +10
29JUN26 62.50 C 8.23 8.23 8.23 7.37 -0.92 63 5 7 +5
29JUN26 65.00 C 0.00 0.00 0.00 6.58 -0.92 63 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 5.93 -0.80 63 0 135 0
29JUN26 70.00 C 0.00 0.00 0.00 5.30 -0.81 63 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 4.74 -0.75 63 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.27 -0.69 63 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.79 -0.69 63 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.41 -0.60 63 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.06 -0.57 63 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 2.71 -0.58 63 0 59 0
29SEP26 21.00 C 0.00 0.00 0.00 34.47 -1.25 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.56 -1.25 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.66 -1.24 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.78 -1.24 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.54 -1.36 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 30.03 -1.23 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.20 -1.22 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.36 -1.22 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.54 -1.21 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.20 -1.27 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.96 -1.20 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.17 -1.21 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.44 -1.18 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.71 -1.18 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.29 -1.17 54 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 21.61 -1.12 55 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.96 -1.11 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.32 -1.10 56 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 19.67 -1.11 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 19.06 -1.07 57 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 19.05 -0.51 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.46 -0.50 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.33 -1.06 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.27 -0.55 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.75 -0.53 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.23 -0.53 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.72 -0.55 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.74 -1.00 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 14.68 -0.57 62 0 0 0
29SEP26 50.00 C 14.00 14.00 14.00 13.81 -0.93 59 10 28 +10
29SEP26 52.50 C 0.00 0.00 0.00 13.14 -0.64 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.92 -1.13 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.12 -0.93 62 0 20 0
29SEP26 60.00 C 10.48 10.48 10.48 10.40 -0.97 63 12 38 +12
29SEP26 62.50 C 0.00 0.00 0.00 9.72 -0.79 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 8.97 -0.79 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 8.22 -0.79 63 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 7.60 -0.68 63 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 7.01 -0.68 63 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 6.43 -0.68 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.94 -0.58 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.49 -0.58 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.05 -0.57 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.63 -0.55 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 22.25 -1.08 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.67 -1.05 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.09 -1.05 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.52 -1.05 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.94 -0.49 62 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 19.39 -1.03 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.89 -0.98 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.39 -0.99 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.90 -0.98 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.40 -0.98 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.90 -0.98 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.45 -0.93 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.03 -0.54 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.97 -0.90 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.66 -1.01 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.88 -0.99 61 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 12.11 -0.98 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.53 -0.80 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.89 -0.83 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.27 -0.73 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.55 -0.74 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.98 -0.63 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 8.42 -0.63 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 7.64 -0.86 62 0 0 0
TOTAL CALL 2,754 57,181 +676
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.001,013 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 987 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 961 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 937 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 913 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 890 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 868 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 847 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 827 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 807 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 787 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 768 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 750 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 732 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 715 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 698 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 666 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 635 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 605 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 577 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 550 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 524 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 499 0 13 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 475 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 452 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 430 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 408 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 387 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 367 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 347 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 328 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 309 0 252 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 290 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 272 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 254 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 236 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 219 0 300 0
30DEC25 42.00 P 0.01 0.01 0.01 0.01 0.00 203 70 375 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 187 0 423 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 171 0 352 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 867 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 303 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 444 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 674 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 596 0
30DEC25 50.00 P 0.04 0.08 0.04 0.01 -0.03 79 255 1,508 -150
30DEC25 52.50 P 0.11 0.20 0.11 0.09 -0.12 65 368 989 +154
30DEC25 55.00 P 0.32 1.10 0.27 0.87 +0.05 66 363 798 -145
30DEC25 57.50 P 1.50 2.84 1.26 2.84 +0.71 79 117 481 +13
30DEC25 60.00 P 3.00 4.00 3.00 5.20 +1.03 0 3 0 -445
30DEC25 62.50 P 0.00 0.00 0.00 7.70 +1.22 0 0 7 -102
30DEC25 65.00 P 0.00 0.00 0.00 10.51 +1.32 242 0 9 -19
30DEC25 67.50 P 0.00 0.00 0.00 12.84 +1.35 236 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 15.20 +1.25 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.83 +1.38 296 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.20 +1.25 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.70 +1.25 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.20 +1.25 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 27.70 +1.25 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 30.20 +1.25 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 0.00 64 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 0.00 63 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.05 0.00 63 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.07 0.00 63 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.10 0.00 62 0 194 0
29JAN26 40.00 P 0.00 0.00 0.00 0.15 +0.01 63 0 211 0
29JAN26 41.00 P 0.25 0.25 0.25 0.21 +0.01 63 5 408 0
29JAN26 42.00 P 0.25 0.25 0.25 0.27 0.00 62 23 728 -3
29JAN26 43.00 P 0.00 0.00 0.00 0.38 +0.03 63 0 1,074 0
29JAN26 44.00 P 0.39 0.49 0.39 0.49 +0.05 63 63 1,436 +20
29JAN26 45.00 P 0.49 0.59 0.43 0.62 +0.05 62 143 449 +18
29JAN26 46.00 P 0.60 0.74 0.60 0.79 +0.07 62 44 376 +44
29JAN26 47.00 P 0.74 0.93 0.63 0.98 +0.08 61 38 883 +8
29JAN26 48.00 P 0.87 1.17 0.87 1.22 +0.12 61 147 859 -3
29JAN26 49.00 P 1.33 1.44 1.33 1.48 +0.12 61 38 1,206 +34
29JAN26 50.00 P 1.45 1.79 1.23 1.80 +0.18 61 482 1,803 +354
29JAN26 52.50 P 2.30 2.73 2.03 2.73 +0.25 61 148 633 +80
29JAN26 55.00 P 3.58 4.07 3.58 4.07 +0.49 63 150 1,352 +150
29JAN26 57.50 P 4.89 5.90 4.50 5.68 +0.59 65 298 2,165 +283
29JAN26 60.00 P 6.51 7.55 6.07 7.42 +0.67 66 100 872 +60
29JAN26 62.50 P 0.00 0.00 0.00 9.36 +0.76 68 0 502 0
29JAN26 65.00 P 0.00 0.00 0.00 11.46 +0.87 70 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 13.70 +0.97 73 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.03 +1.04 76 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 18.37 +1.60 79 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.72 +1.08 80 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.10 +1.07 82 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.50 +1.02 83 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 27.93 +1.25 85 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 30.38 +1.10 87 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.39 +0.03 64 0 108 0
26FEB26 39.00 P 0.00 0.00 0.00 0.47 +0.05 63 0 23 0
26FEB26 40.00 P 0.00 0.00 0.00 0.58 +0.05 63 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.72 +0.07 62 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.88 +0.08 63 0 42 0
26FEB26 43.00 P 0.92 0.92 0.92 1.09 +0.13 63 2 80 0
26FEB26 44.00 P 0.00 0.00 0.00 1.27 +0.11 62 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 1.50 +0.13 62 0 592 0
26FEB26 46.00 P 0.00 0.00 0.00 1.76 +0.15 62 0 356 0
26FEB26 47.00 P 1.56 1.71 1.56 2.03 +0.16 62 10 821 +10
26FEB26 48.00 P 1.87 1.87 1.87 2.37 +0.22 62 2 827 +2
26FEB26 49.00 P 2.20 2.20 2.20 2.71 +0.22 62 2 366 +2
26FEB26 50.00 P 2.50 2.70 2.50 3.08 +0.26 62 2 342 +2
26FEB26 52.50 P 3.26 3.26 3.26 4.23 +0.41 63 6 212 0
26FEB26 55.00 P 5.00 5.73 5.00 5.63 +0.63 64 41 900 +10
26FEB26 57.50 P 6.18 6.45 6.13 7.21 +0.73 65 105 1,697 +24
26FEB26 60.00 P 8.21 8.80 7.93 8.89 +0.72 66 45 1,308 +8
26FEB26 62.50 P 9.81 9.81 9.67 10.72 +0.72 67 39 1,375 +39
26FEB26 65.00 P 0.00 0.00 0.00 12.67 +0.79 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 14.72 +0.84 69 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 16.90 +0.93 71 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 19.15 +1.00 73 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 21.46 +1.03 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.84 +1.18 77 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.15 +1.02 79 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 28.48 +1.11 79 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 30.84 +0.97 80 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.05 +0.01 66 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 0.09 +0.01 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.01 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 0.20 +0.01 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 +0.01 65 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.33 +0.02 65 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.40 +0.03 64 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.49 +0.03 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.61 +0.05 64 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.72 +0.04 64 0 40 0
30MAR26 38.00 P 0.75 0.75 0.74 0.88 +0.07 64 55 94 +43
30MAR26 39.00 P 0.00 0.00 0.00 1.04 +0.06 64 0 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.26 +0.12 64 0 1,032 0
30MAR26 41.00 P 1.20 1.20 1.20 1.48 +0.14 64 3 77 -3
30MAR26 42.00 P 1.10 1.10 1.10 1.71 +0.10 64 5 15 0
30MAR26 43.00 P 0.00 0.00 0.00 1.98 +0.15 64 0 229 0
30MAR26 44.00 P 0.00 0.00 0.00 2.19 +0.14 63 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 2.47 +0.14 63 0 139 0
30MAR26 46.00 P 2.23 2.23 2.23 2.81 +0.20 63 5 99 +5
30MAR26 47.00 P 2.52 2.52 2.52 3.16 +0.20 63 50 135 0
30MAR26 48.00 P 0.00 0.00 0.00 3.50 +0.20 63 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 3.92 +0.27 63 0 67 0
30MAR26 50.00 P 3.70 3.75 3.70 4.34 +0.28 63 18 53 0
30MAR26 52.50 P 0.00 0.00 0.00 5.57 +0.45 64 0 32 0
30MAR26 55.00 P 6.17 7.11 6.17 7.05 +0.67 65 18 116 +18
30MAR26 57.50 P 8.76 8.76 8.76 8.63 +0.70 66 15 72 +15
30MAR26 60.00 P 0.00 0.00 0.00 10.33 +0.69 67 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 12.07 +0.66 68 0 154 0
30MAR26 65.00 P 13.99 13.99 13.99 13.96 +0.69 68 15 60 +2
30MAR26 67.50 P 0.00 0.00 0.00 15.93 +0.76 69 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.98 +0.80 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.12 +0.87 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.32 +0.91 72 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 24.59 +0.98 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.90 +1.13 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.26 +1.05 77 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.48 +0.91 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 64 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 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 61 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 0.00 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.01 62 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.01 62 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.01 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.01 62 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 -0.01 62 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.01 62 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 -0.01 62 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.64 -0.01 62 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.78 0.00 62 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.91 0.00 62 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.07 0.00 62 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.25 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.43 0.00 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.65 +0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.83 -0.04 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.12 +0.01 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.32 +0.04 61 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.61 +0.04 61 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.90 +0.03 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.20 +0.04 61 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.56 +0.08 61 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.92 +0.08 61 0 60 0
29JUN26 45.00 P 3.70 3.70 3.70 4.28 +0.07 61 6 81 +6
29JUN26 46.00 P 0.00 0.00 0.00 4.65 +0.08 61 0 66 0
29JUN26 47.00 P 4.23 4.23 4.23 5.09 +0.13 61 12 72 +12
29JUN26 48.00 P 4.82 4.82 4.82 5.53 +0.13 61 4 58 +4
29JUN26 49.00 P 0.00 0.00 0.00 6.02 +0.18 61 0 160 0
29JUN26 50.00 P 0.00 0.00 0.00 6.50 +0.22 61 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 7.95 +0.47 62 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 9.43 +0.59 63 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 11.08 +0.66 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.69 +0.58 65 0 15 0
29JUN26 62.50 P 0.00 0.00 0.00 14.45 +0.54 65 0 24 0
29JUN26 65.00 P 0.00 0.00 0.00 16.21 +0.43 65 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 18.12 +0.52 66 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.06 +0.52 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.06 +0.58 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.15 +0.64 67 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.25 +0.65 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.44 +0.74 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.66 +0.76 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.90 +0.78 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.02 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.02 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 +0.04 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 +0.03 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 +0.03 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 +0.05 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.31 +0.06 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.50 +0.06 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 +0.06 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.94 +0.09 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.19 +0.09 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.43 +0.15 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.71 +0.12 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.93 +0.12 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.34 +0.23 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.54 +0.12 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.88 +0.16 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.25 +0.17 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.63 +0.18 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.00 +0.17 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.38 +0.18 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.82 +0.24 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.27 +0.24 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.72 +0.24 61 0 18 0
29SEP26 48.00 P 6.51 6.51 6.51 7.18 +0.25 60 9 5 -9
29SEP26 49.00 P 0.00 0.00 0.00 7.77 +0.38 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.27 +0.43 61 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 9.74 +0.52 62 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 11.31 +0.57 63 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 12.98 +0.63 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.68 +0.63 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.40 +0.56 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.19 +0.54 65 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 19.99 +0.55 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 21.92 +0.65 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.88 +0.65 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.85 +0.66 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.92 +0.75 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.03 +0.76 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.15 +0.77 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.31 -0.19 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.36 +0.18 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.76 +0.22 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.00 +0.21 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.39 +0.21 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.96 +0.40 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.38 +0.43 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.65 +0.28 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.11 +0.28 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.58 +0.29 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.04 +0.29 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.50 +0.28 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.06 +0.38 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.64 +0.42 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.15 +0.47 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.78 +0.55 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.44 +0.58 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.16 +0.64 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.97 +0.66 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.78 +0.63 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.96 -0.04 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.42 +0.60 65 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 24.65 -0.04 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.57 -0.10 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.51 -0.14 62 0 0 0
TOTAL PUT 3,324 43,287 +541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 37.84
30DEC25 17.00 C 0.00 0.00 0.00 20.84 -1.15 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.34 -1.15 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.84 -1.15 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.34 -1.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.84 -1.15 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.34 -1.15 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.84 -1.25 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.84 -1.15 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.84 -1.25 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.84 -1.15 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.84 -1.15 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.84 -1.15 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.84 -1.47 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.84 -1.25 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.84 -1.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.84 -1.26 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 7.84 -1.16 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.84 -1.35 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 5.84 -1.26 0 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 4.87 -1.13 136 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 3.84 -1.24 0 0 635 0
30DEC25 35.00 C 3.52 3.52 2.83 2.84 -1.18 0 42 104 -13
30DEC25 36.00 C 0.00 0.00 0.00 1.89 -1.20 67 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 0.91 -1.10 42 0 83 0
30DEC25 38.00 C 0.65 0.72 0.20 0.21 -0.89 35 31 729 +2
30DEC25 39.00 C 0.09 0.10 0.03 0.02 -0.38 37 55 818 +55
30DEC25 40.00 C 0.03 0.03 0.03 0.01 -0.08 53 25 439 +25
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,023 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,499 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 171 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 186 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 200 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 213 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 245 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 276 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 304 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 331 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.90 -1.15 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.91 -1.15 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.91 -1.40 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.91 -1.18 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.92 -1.17 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.92 -1.18 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.92 -1.15 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 6.93 -1.26 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.94 -1.36 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.13 -1.09 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.05 -1.10 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.24 -1.09 30 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.45 -1.00 29 0 27 0
29JAN26 37.00 C 1.80 1.80 1.80 1.76 -0.87 28 1 56 +1
29JAN26 38.00 C 1.17 1.22 1.17 1.22 -0.69 28 10 327 0
29JAN26 39.00 C 1.04 1.04 0.80 0.78 -0.58 27 32 523 +18
29JAN26 40.00 C 0.65 0.75 0.52 0.51 -0.43 28 21 195 -8
29JAN26 41.00 C 0.49 0.49 0.33 0.30 -0.33 28 49 355 0
29JAN26 42.00 C 0.28 0.28 0.21 0.17 -0.22 28 23 269 +6
29JAN26 43.00 C 0.00 0.00 0.00 0.09 -0.14 28 0 285 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.09 28 0 190 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 276 0
29JAN26 46.00 C 0.06 0.06 0.06 0.02 -0.02 30 50 147 +30
29JAN26 47.00 C 0.05 0.05 0.05 0.01 -0.01 30 50 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.97 -1.34 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.98 -1.15 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.99 -1.15 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.00 -1.15 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.02 -1.14 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.06 -1.13 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.12 -1.18 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.37 -1.12 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.37 -1.20 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.63 -1.02 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.93 -0.93 29 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.29 -0.87 28 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.75 -0.69 28 0 1 0
26FEB26 39.00 C 1.35 1.35 1.29 1.31 -0.63 28 20 100 +2
26FEB26 40.00 C 1.00 1.00 1.00 0.99 -0.52 28 1 301 0
26FEB26 41.00 C 0.00 0.00 0.00 0.71 -0.44 28 0 182 0
26FEB26 42.00 C 0.66 0.66 0.66 0.50 -0.35 28 9 343 +9
26FEB26 43.00 C 0.56 0.56 0.56 0.34 -0.27 28 20 71 0
26FEB26 44.00 C 0.43 0.43 0.30 0.23 -0.21 28 3 81 +2
26FEB26 45.00 C 0.00 0.00 0.00 0.15 -0.15 28 0 73 0
26FEB26 46.00 C 0.00 0.00 0.00 0.10 -0.11 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 -0.08 28 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.97 -1.15 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.48 -1.15 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.98 -1.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.49 -1.14 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.99 -1.15 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.49 -1.15 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.00 -1.15 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.01 -1.14 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.01 -1.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.02 -1.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.03 -1.15 29 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.04 -1.15 29 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.09 -1.22 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.40 -0.73 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.14 -1.27 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.31 -1.20 39 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.02 -1.40 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.06 -1.13 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.19 -1.49 22 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 5.71 -1.07 33 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 4.90 -0.90 32 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.07 -0.98 30 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 3.40 -0.99 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.81 -0.91 29 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.27 -0.70 29 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 1.82 -0.65 29 0 35 0
30MAR26 40.00 C 1.50 1.50 1.50 1.49 -0.55 29 1 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.19 -0.48 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 0.92 -0.45 29 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 0.71 -0.38 29 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.54 -0.31 29 0 187 0
30MAR26 45.00 C 0.00 0.00 0.00 0.40 -0.26 29 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.30 -0.21 29 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.22 -0.17 29 0 228 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 -0.13 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 -0.10 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.09 -1.15 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.10 -1.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.12 -1.14 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.13 -1.15 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.15 -1.15 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.18 -1.14 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.22 -1.14 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.40 -1.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.49 -1.09 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.58 -1.05 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.82 -1.12 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.50 -1.37 25 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.10 -0.90 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.00 -1.28 27 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.58 -0.91 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.70 -1.12 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.31 -0.86 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.73 -0.92 30 0 15 0
29JUN26 38.00 C 3.68 3.68 3.68 3.27 -0.76 30 1 80 -1
29JUN26 39.00 C 0.00 0.00 0.00 2.83 -0.63 31 0 30 0
29JUN26 40.00 C 2.75 2.75 2.75 2.44 -0.60 30 1 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.11 -0.52 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.79 -0.51 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.52 -0.50 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.28 -0.45 30 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.08 -0.41 30 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.90 -0.36 30 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 -0.32 30 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.63 -0.28 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.53 -0.24 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.42 -0.22 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.26 -0.15 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.10 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.20 -1.14 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.26 -1.13 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.34 -1.12 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.45 -1.10 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.58 -1.09 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.76 -1.05 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.96 -1.04 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.21 -1.01 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.50 -0.97 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.83 -0.94 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.21 -0.89 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.62 -0.87 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.09 -0.81 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.58 -0.78 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.06 -0.78 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.59 -0.70 30 0 0 0
29SEP26 40.00 C 3.15 3.15 3.15 3.22 -0.63 30 1 5 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.59 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.57 -0.57 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.30 -0.54 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.06 -0.50 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.83 -0.46 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.65 -0.41 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 -0.38 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.32 -0.35 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 -0.38 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 0.99 -0.30 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.23 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 -0.19 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 -0.14 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.08 31 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.50 -1.13 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.66 -1.12 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.85 -1.10 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.07 -1.09 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.34 -1.06 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.62 -1.06 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.97 -1.01 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.32 -1.01 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.74 -0.96 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.16 -0.96 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.66 -0.88 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.15 -0.89 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.57 -0.97 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.15 -0.80 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.77 -0.76 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.53 -0.60 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.21 -0.58 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.93 -0.52 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.67 -0.48 30 0 0 0
30DEC26 45.00 C 2.47 2.47 2.47 2.40 -0.47 30 15 15 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.13 -0.51 30 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 1.97 -0.49 30 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 -0.51 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 -0.45 30 0 23 0
30DEC26 50.00 C 1.50 1.50 1.50 1.39 -0.43 30 5 25 +5
30DEC26 52.50 C 0.00 0.00 0.00 1.06 -0.35 30 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.80 -0.30 30 0 30 0
30DEC26 57.50 C 1.03 1.03 1.03 0.60 -0.25 30 15 15 +15
TOTAL CALL 481 23,676 +164
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 584 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 508 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 489 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 472 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 438 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 405 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 374 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 345 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 316 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 289 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 263 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 238 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 213 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 188 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 164 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 184 0
30DEC25 36.00 P 0.01 0.01 0.01 0.01 0.00 49 8 261 0
30DEC25 37.00 P 0.08 0.08 0.02 0.04 +0.03 36 82 605 -1
30DEC25 38.00 P 0.27 0.34 0.13 0.36 +0.28 34 208 622 -3
30DEC25 39.00 P 0.48 1.13 0.47 1.18 +0.79 38 74 1,433 -7
30DEC25 40.00 P 2.10 2.10 1.40 2.16 +1.05 0 15 223 +7
30DEC25 41.00 P 0.00 0.00 0.00 3.16 +1.14 0 0 16 -106
30DEC25 42.00 P 0.00 0.00 0.00 4.16 +1.05 0 0 18 -22
30DEC25 43.00 P 0.00 0.00 0.00 5.16 +1.14 0 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 6.16 +0.99 0 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 7.16 +1.14 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.16 +1.14 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.16 +1.14 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.16 +1.14 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 11.16 +1.14 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.16 +1.14 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.66 +1.14 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.16 +1.14 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.66 +1.14 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.16 +1.14 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.66 +1.14 0 0 0 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 62 20 20 +20
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 26.00 P 0.01 0.01 0.01 0.01 0.00 52 20 20 +20
29JAN26 27.00 P 0.01 0.01 0.01 0.01 0.00 47 32 32 +32
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 29.00 P 0.02 0.02 0.02 0.01 0.00 38 13 13 +8
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 79 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 104 0
29JAN26 34.00 P 0.12 0.16 0.12 0.13 +0.06 28 52 170 -12
29JAN26 35.00 P 0.22 0.27 0.22 0.26 +0.11 28 51 363 -4
29JAN26 36.00 P 0.35 0.50 0.35 0.47 +0.18 27 108 755 +9
29JAN26 37.00 P 0.62 0.83 0.62 0.78 +0.28 27 44 863 +7
29JAN26 38.00 P 1.10 1.25 0.97 1.25 +0.44 27 74 802 +19
29JAN26 39.00 P 1.59 1.68 1.45 1.82 +0.54 27 32 239 -7
29JAN26 40.00 P 2.03 2.03 2.03 2.55 +0.72 27 5 66 +5
29JAN26 41.00 P 0.00 0.00 0.00 3.45 +0.90 30 0 46 0
29JAN26 42.00 P 0.00 0.00 0.00 4.16 +0.84 0 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.19 +0.91 27 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.35 +1.18 41 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 7.16 +1.13 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.16 +1.14 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.16 +1.14 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.16 +1.14 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.16 +1.14 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.16 +1.14 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.66 +1.14 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.16 +1.14 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.66 +1.14 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.16 +1.14 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.66 +1.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 26 0
26FEB26 31.00 P 0.11 0.11 0.11 0.06 +0.02 28 21 51 +21
26FEB26 32.00 P 0.14 0.14 0.14 0.12 +0.04 28 20 80 +20
26FEB26 33.00 P 0.00 0.00 0.00 0.21 +0.07 28 0 47 0
26FEB26 34.00 P 0.30 0.38 0.30 0.37 +0.12 28 22 40 +22
26FEB26 35.00 P 0.46 0.58 0.46 0.58 +0.17 28 32 225 +32
26FEB26 36.00 P 0.80 0.84 0.72 0.87 +0.27 28 18 66 +15
26FEB26 37.00 P 1.05 1.25 1.00 1.21 +0.31 27 46 151 +28
26FEB26 38.00 P 1.52 1.66 1.52 1.71 +0.43 28 8 284 +3
26FEB26 39.00 P 2.06 2.06 2.06 2.28 +0.54 28 17 112 +17
26FEB26 40.00 P 0.00 0.00 0.00 2.86 +0.55 26 0 63 0
26FEB26 41.00 P 0.00 0.00 0.00 3.70 +0.73 28 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 4.49 +0.84 28 0 0 0
26FEB26 43.00 P 5.30 5.30 5.30 5.40 +0.96 30 3 14 +3
26FEB26 44.00 P 0.00 0.00 0.00 6.35 +1.07 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.20 +1.03 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.17 +1.09 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.16 +1.12 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.16 +0.87 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 11.16 +1.14 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.16 +1.14 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.66 +1.14 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 17.16 +1.14 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.66 +1.14 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.16 +1.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 30 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
30MAR26 29.00 P 0.11 0.11 0.11 0.06 +0.01 29 20 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 +0.05 29 0 84 0
30MAR26 32.00 P 0.30 0.30 0.30 0.30 +0.08 29 20 47 +9
30MAR26 33.00 P 0.50 0.50 0.50 0.46 +0.11 29 10 54 +6
30MAR26 34.00 P 0.00 0.00 0.00 0.68 +0.16 29 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.95 +0.22 29 0 63 0
30MAR26 36.00 P 1.10 1.27 1.10 1.29 +0.32 29 5 894 +5
30MAR26 37.00 P 1.53 1.53 1.53 1.73 +0.37 30 1 73 +1
30MAR26 38.00 P 0.00 0.00 0.00 2.18 +0.41 29 0 182 0
30MAR26 39.00 P 2.60 2.60 2.60 2.75 +0.50 29 17 139 +17
30MAR26 40.00 P 0.00 0.00 0.00 3.45 +0.64 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 4.17 +0.77 31 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.94 +0.84 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.77 +0.96 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 6.63 +1.01 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.33 +1.09 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.26 +0.99 29 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.20 +0.96 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.48 +1.19 40 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 11.16 +1.11 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.27 +1.24 39 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.66 +1.14 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.16 +1.14 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.66 +1.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.16 +1.14 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.66 +1.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 21.00 P 0.05 0.05 0.05 0.01 0.00 32 6 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 30 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 1 0
29JUN26 29.00 P 0.41 0.41 0.41 0.38 +0.06 30 20 28 +20
29JUN26 30.00 P 0.00 0.00 0.00 0.53 +0.08 30 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.72 +0.11 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.96 +0.15 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.24 +0.20 30 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.57 +0.26 30 0 76 0
29JUN26 35.00 P 0.00 0.00 0.00 1.93 +0.30 30 0 123 0
29JUN26 36.00 P 2.10 2.10 2.10 2.35 +0.36 30 10 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.81 +0.40 30 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 3.33 +0.45 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.90 +0.49 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.53 +0.55 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 5.15 +0.60 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.85 +0.65 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.60 +0.76 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.39 +0.83 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.19 +0.85 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.06 +0.92 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.00 +1.09 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.75 +0.90 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.64 +0.93 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.55 +0.97 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.86 +1.02 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.28 +1.11 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.66 +1.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.16 +1.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.66 +1.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 +0.05 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 +0.08 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.58 +0.07 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 +0.11 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.00 +0.16 32 0 23 0
29SEP26 31.00 P 1.33 1.33 1.33 1.26 +0.20 32 5 5 +5
29SEP26 32.00 P 0.00 0.00 0.00 1.56 +0.21 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 +0.23 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.28 +0.28 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.70 +0.34 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.17 +0.37 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.67 +0.42 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.23 +0.48 32 0 32 0
29SEP26 39.00 P 4.64 4.64 4.64 4.79 +0.50 32 17 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.40 +0.53 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.03 +0.55 32 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.60 +0.52 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.31 +0.55 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.03 +0.68 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.80 +0.73 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.75 +0.88 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.40 +0.80 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.41 +0.91 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 12.07 +0.86 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.94 +0.89 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.17 +0.96 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.46 +1.01 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.81 +1.05 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.20 +1.09 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.66 +1.13 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 +0.03 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.61 +0.04 30 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.97 +0.07 30 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 +0.13 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.52 +0.15 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 +0.15 30 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 +0.16 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.60 +0.20 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.02 +0.21 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.51 +0.28 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.01 +0.29 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.57 +0.35 31 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 5.15 +0.39 31 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.77 +0.42 31 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.43 +0.48 31 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.89 +0.28 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.60 +0.46 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.31 +0.57 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.05 +0.59 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.83 +0.65 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.62 +0.68 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.43 +0.71 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.27 +0.76 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.11 +0.78 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.30 +0.87 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.56 +0.92 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.88 +0.98 30 0 0 0
TOTAL PUT 1,156 17,555 +189
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$ 14.66
30DEC25 8.25 C 0.00 0.00 0.00 6.41 +0.28 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.16 +0.28 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.99 +0.36 608 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.66 +0.28 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.41 +0.28 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.16 +0.28 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.66 +0.27 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.23 +0.34 410 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.66 +0.27 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.16 +0.27 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.66 +0.27 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.16 +0.27 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.66 +0.27 0 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.16 +0.28 0 0 195 0
30DEC25 14.00 C 0.76 0.98 0.76 0.66 +0.22 0 100 215 0
30DEC25 14.50 C 0.39 0.39 0.38 0.21 +0.08 36 206 384 +194
30DEC25 15.00 C 0.08 0.21 0.02 0.02 -0.01 38 830 2,092 -490
30DEC25 15.50 C 0.02 0.02 0.02 0.01 0.00 63 40 961 -40
30DEC25 16.00 C 0.01 0.01 0.01 0.01 0.00 91 2 983 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 164 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 185 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 206 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 226 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 245 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 263 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 298 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 330 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 361 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 390 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 443 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 468 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 492 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.67 +0.28 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.23 +0.34 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.67 +0.28 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.18 +0.29 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.68 +0.25 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.20 +0.18 26 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.74 +0.22 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.35 +0.24 34 0 145 0
29JAN26 14.00 C 0.00 0.00 0.00 0.95 +0.14 31 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.66 +0.13 32 0 314 0
29JAN26 15.00 C 0.60 0.67 0.60 0.44 +0.10 33 51 726 -11
29JAN26 15.50 C 0.45 0.45 0.29 0.28 +0.07 34 111 1,192 +53
29JAN26 16.00 C 0.25 0.32 0.25 0.16 +0.04 33 40 1,090 +25
29JAN26 16.50 C 0.15 0.15 0.15 0.09 +0.02 33 17 945 +9
29JAN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 506 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 250 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 40 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.69 +0.25 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.23 +0.26 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.81 +0.33 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.22 +0.22 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.83 +0.28 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.37 +0.22 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.87 +0.21 31 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 1.60 +0.24 37 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.20 +0.14 34 0 123 0
26FEB26 14.50 C 0.00 0.00 0.00 0.93 +0.13 34 0 40 0
26FEB26 15.00 C 0.94 0.94 0.94 0.70 +0.09 34 15 59 +15
26FEB26 15.50 C 0.59 0.59 0.59 0.53 +0.09 35 15 49 0
26FEB26 16.00 C 0.42 0.55 0.42 0.38 +0.07 35 15 91 +10
26FEB26 16.50 C 0.36 0.36 0.36 0.27 +0.05 35 2 373 0
26FEB26 17.00 C 0.32 0.34 0.32 0.18 +0.03 35 47 348 +47
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 70 0
26FEB26 18.00 C 0.14 0.14 0.14 0.08 +0.01 35 15 360 +15
26FEB26 18.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 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 6.48 +0.28 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.23 +0.28 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.99 +0.24 46 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.73 +0.27 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.49 +0.35 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.24 +0.26 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.00 +0.28 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.72 +0.27 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.28 +0.29 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.81 +0.30 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.40 +0.27 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.94 +0.22 38 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.45 +0.10 33 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.09 +0.15 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.76 +0.14 35 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.48 +0.17 36 0 75 0
30MAR26 14.50 C 0.00 0.00 0.00 1.22 +0.12 37 0 15 0
30MAR26 15.00 C 1.23 1.23 1.02 1.00 +0.10 37 30 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.82 +0.09 38 0 215 0
30MAR26 16.00 C 0.00 0.00 0.00 0.67 +0.10 38 0 259 0
30MAR26 16.50 C 0.55 0.55 0.55 0.53 +0.08 38 15 744 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.41 +0.06 38 0 968 0
30MAR26 17.50 C 0.46 0.46 0.46 0.32 +0.05 38 10 636 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.23 +0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.87 +0.27 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.57 +0.20 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.10 +0.20 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.87 +0.19 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.46 +0.24 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.98 +0.19 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 +0.13 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 +0.19 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.90 +0.19 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.59 +0.18 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.30 +0.13 38 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.04 +0.12 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.80 +0.15 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.13 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.38 +0.12 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 +0.11 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.09 39 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 +0.08 39 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.79 +0.08 40 0 10 0
29JUN26 18.00 C 0.81 0.81 0.79 0.69 +0.06 40 10 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.05 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.06 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.05 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.05 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 40 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 4.97 +0.26 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.55 +0.26 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.16 +0.16 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.83 +0.25 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.16 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.17 +0.25 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 +0.13 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 +0.17 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.32 +0.17 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 +0.13 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 +0.12 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.71 +0.12 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 +0.14 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 +0.11 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.24 +0.11 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.10 +0.10 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 +0.09 41 0 5 0
29SEP26 18.50 C 1.08 1.08 1.08 0.88 +0.09 41 5 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 +0.07 41 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 +0.07 41 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 +0.07 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 +0.05 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 +0.04 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
29SEP26 25.00 C 0.38 0.38 0.38 0.19 +0.02 41 5 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 15 0
29SEP26 28.00 C 0.24 0.24 0.24 0.09 +0.01 41 20 20 +20
30DEC26 10.00 C 0.00 0.00 0.00 5.10 +0.23 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.71 +0.23 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.35 +0.21 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.02 +0.21 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.71 +0.20 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 +0.19 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 +0.22 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 +0.21 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 +0.13 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 +0.14 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.25 +0.14 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.05 +0.09 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.89 +0.09 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 +0.09 42 0 62 0
30DEC26 17.00 C 1.72 1.72 1.66 1.57 +0.07 42 65 70 +65
30DEC26 17.50 C 0.00 0.00 0.00 1.44 +0.07 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.06 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 +0.05 41 0 10 0
30DEC26 19.50 C 1.22 1.25 1.22 0.96 +0.02 41 45 80 +45
TOTAL CALL 1,711 26,765 -28
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 478 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 412 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 392 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 372 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 352 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 333 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 294 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 257 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 222 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 154 0 298 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 296 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 767 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 481 0
30DEC25 14.50 P 0.13 0.13 0.01 0.06 -0.18 40 27 1,602 -27
30DEC25 15.00 P 0.23 0.23 0.11 0.37 -0.25 45 92 922 +3
30DEC25 15.50 P 0.76 0.85 0.44 0.85 -0.27 65 514 1,259 -414
30DEC25 16.00 P 0.95 1.31 0.95 1.38 -0.29 124 63 300 0
30DEC25 16.50 P 0.00 0.00 0.00 1.87 -0.30 145 0 102 0
30DEC25 17.00 P 0.00 0.00 0.00 2.38 -0.32 184 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 2.93 -0.25 254 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.38 -0.29 237 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.84 -0.33 0 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 4.39 -0.28 297 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 4.84 -0.33 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.50 -0.17 440 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.37 -0.39 352 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.38 -0.38 406 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.34 -0.33 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.37 -0.34 455 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.37 -0.29 486 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.38 -0.28 538 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.37 -0.40 543 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.40 -0.26 630 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.14 -0.07 32 0 248 0
29JAN26 14.00 P 0.20 0.20 0.20 0.27 -0.11 32 20 569 +20
29JAN26 14.50 P 0.42 0.42 0.32 0.48 -0.13 33 47 658 +43
29JAN26 15.00 P 0.58 0.76 0.58 0.76 -0.18 34 219 670 +108
29JAN26 15.50 P 0.89 0.99 0.89 1.10 -0.14 35 500 1,612 +470
29JAN26 16.00 P 0.00 0.00 0.00 1.45 -0.25 32 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 1.94 -0.23 38 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.43 -0.27 43 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.93 -0.25 48 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.38 -0.29 47 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.88 -0.29 51 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.39 -0.28 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.87 -0.30 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.50 -0.17 82 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.37 -0.39 70 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.38 -0.38 80 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.37 -0.30 84 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 -0.04 34 0 114 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 -0.06 34 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.31 -0.09 34 0 251 0
26FEB26 14.00 P 0.38 0.42 0.38 0.49 -0.10 34 10 315 +10
26FEB26 14.50 P 0.63 0.63 0.63 0.72 -0.13 35 5 294 +5
26FEB26 15.00 P 0.00 0.00 0.00 1.00 -0.13 36 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.32 -0.12 36 0 45 0
26FEB26 16.00 P 1.62 1.62 1.62 1.67 -0.15 36 28 230 +28
26FEB26 16.50 P 0.00 0.00 0.00 2.09 -0.23 38 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.53 -0.17 39 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.98 -0.25 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.44 -0.23 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.91 -0.26 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.47 -0.20 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.88 -0.29 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.50 -0.17 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.37 -0.39 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.38 -0.38 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.26 -0.05 37 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.38 -0.07 37 0 1,512 0
30MAR26 13.50 P 0.43 0.43 0.43 0.53 -0.10 37 5 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.72 -0.11 37 0 104 0
30MAR26 14.50 P 0.80 0.80 0.80 0.98 -0.12 38 2 269 -2
30MAR26 15.00 P 1.07 1.07 1.07 1.26 -0.14 38 5 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.57 -0.18 38 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.93 -0.19 39 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 -0.32 35 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.69 -0.14 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 -0.29 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.50 -0.18 39 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.91 -0.28 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.47 -0.20 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.88 -0.32 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.50 -0.17 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.37 -0.39 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.38 -0.38 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.37 -0.30 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.37 -0.34 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.37 -0.29 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.38 -0.28 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.37 -0.40 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.40 -0.26 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 305 0
29JUN26 11.50 P 0.38 0.38 0.38 0.38 -0.06 40 15 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.06 41 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.08 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 -0.09 41 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.05 -0.10 41 0 61 0
29JUN26 14.00 P 0.00 0.00 0.00 1.28 -0.12 41 0 21 0
29JUN26 14.50 P 1.48 1.51 1.48 1.53 -0.13 41 16 49 0
29JUN26 15.00 P 1.76 1.76 1.76 1.81 -0.15 41 7 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.11 -0.17 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.44 -0.17 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.79 -0.19 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.16 -0.19 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.54 -0.21 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 -0.21 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.36 -0.22 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.80 -0.22 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.24 -0.21 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.69 -0.22 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 -0.30 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.51 -0.25 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.46 -0.30 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.37 -0.34 46 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.38 -0.28 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.38 -0.28 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.37 -0.40 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.40 -0.26 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.04 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.05 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 -0.07 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 -0.07 40 0 0 0
29SEP26 12.50 P 0.91 0.91 0.91 1.04 -0.08 40 2 74 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.25 -0.09 40 0 134 0
29SEP26 13.50 P 1.33 1.33 1.33 1.48 -0.10 40 3 123 +3
29SEP26 14.00 P 0.00 0.00 0.00 1.73 -0.12 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.01 -0.13 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 -0.15 40 0 32 0
29SEP26 15.50 P 2.52 2.52 2.52 2.63 -0.16 41 11 225 0
29SEP26 16.00 P 2.72 2.74 2.72 2.96 -0.16 41 18 33 +3
29SEP26 16.50 P 3.17 3.17 3.05 3.31 -0.17 41 41 41 +41
29SEP26 17.00 P 3.39 3.39 3.39 3.65 -0.18 40 8 38 +8
29SEP26 17.50 P 0.00 0.00 0.00 4.03 -0.10 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 -0.15 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.83 -0.13 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.19 -0.27 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.59 -0.23 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 -0.27 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.89 -0.27 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.77 -0.33 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.79 -0.23 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.60 -0.32 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.53 -0.37 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.50 -0.35 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.52 -0.28 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.49 -0.29 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.08 40 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 -0.09 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 -0.09 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 -0.12 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 -0.12 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.48 -0.13 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 -0.14 40 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 -0.15 40 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 -0.17 40 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 -0.19 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.86 -0.21 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.19 -0.22 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 -0.18 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.90 -0.24 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.27 -0.23 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.62 -0.26 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 -0.28 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.47 -0.22 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.83 -0.26 41 0 0 0
TOTAL PUT 1,658 30,518 +301
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$ 91.14
30DEC25 49.00 C 0.00 0.00 0.00 42.31 -0.12 588 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.32 -0.11 576 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.82 -0.11 534 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.33 -0.17 498 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 33.82 -0.12 455 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.15 -0.31 270 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 28.64 -0.32 0 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.34 -0.22 355 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.83 -0.11 318 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.34 -0.04 288 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.65 -0.32 151 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.34 0.00 223 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 13.65 -0.19 109 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.15 -0.19 89 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.65 -0.19 69 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.15 -0.19 49 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 3.65 -0.20 30 0 42 0
30DEC25 90.00 C 0.00 0.00 0.00 1.20 -0.26 20 0 299 0
30DEC25 92.50 C 0.41 0.55 0.41 0.06 -0.12 23 41 602 +30
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 36 1,000 2,112 +727
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 528 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 165 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 179 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 204 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 23.90 -0.14 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.41 -0.16 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.92 -0.18 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.34 -0.19 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.85 -0.19 18 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.36 -0.19 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 8.90 -0.19 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.52 -0.17 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.45 -0.19 18 0 45 0
29JAN26 90.00 C 3.45 3.45 3.37 2.60 -0.15 17 118 115 -118
29JAN26 92.50 C 1.84 1.84 1.47 1.32 -0.09 17 35 36 +30
29JAN26 95.00 C 1.00 1.06 0.76 0.61 -0.03 17 180 584 +90
29JAN26 97.50 C 0.50 0.50 0.50 0.23 -0.01 17 6 123 +6
29JAN26 100.00 C 0.00 0.00 0.00 0.08 0.00 17 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 0.00 17 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 451 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,420 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 34 260 430 +260
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
26FEB26 67.50 C 0.00 0.00 0.00 24.45 +0.21 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.98 +0.21 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.52 +0.13 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.53 -0.19 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.48 +0.23 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.62 -0.19 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.26 -0.18 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.06 -0.16 17 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.22 -0.16 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 3.49 -0.13 18 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.19 -0.08 17 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.33 -0.06 18 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 0.74 -0.03 18 0 412 0
26FEB26 100.00 C 0.00 0.00 0.00 0.38 -0.01 18 0 151 0
26FEB26 102.50 C 0.00 0.00 0.00 0.18 -0.01 17 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 0.00 18 0 164 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 0.00 18 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.50 +0.21 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.02 +0.21 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.54 +0.20 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.07 +0.20 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.62 +0.22 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.14 +0.18 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.70 +0.14 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.29 +0.06 39 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.81 +0.10 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.29 +0.32 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.81 +0.24 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.06 -0.17 19 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 9.85 -0.17 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.83 -0.15 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.03 -0.13 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 4.49 -0.11 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.20 -0.13 19 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.27 -0.02 19 0 6 0
30MAR26 97.50 C 1.56 1.56 1.56 1.52 -0.08 19 1 25 +1
30MAR26 100.00 C 0.00 0.00 0.00 1.00 -0.04 19 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.62 -0.03 19 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 60 0
30MAR26 107.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR26 110.00 C 0.34 0.35 0.34 0.12 -0.01 19 4 4 +4
30MAR26 112.50 C 0.00 0.00 0.00 0.07 0.00 19 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 0.00 19 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 19 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 30.24 +0.12 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.84 +0.11 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.47 +0.12 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.01 +0.03 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.58 -0.07 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.22 -0.18 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.95 +0.30 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.40 -0.15 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.44 -0.15 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.65 -0.13 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.03 -0.12 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.59 -0.11 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.42 -0.07 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.26 -0.11 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.39 -0.06 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.70 -0.04 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.07 -0.04 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.56 -0.03 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.17 -0.03 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.87 -0.02 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.62 +0.19 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.23 +0.09 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.92 -0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.70 -0.06 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.59 +0.34 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.61 +0.29 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.41 -0.12 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.78 -0.11 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.29 -0.09 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.90 -0.11 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.73 -0.06 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.66 +0.01 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.72 0.00 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.00 -0.03 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.33 0.00 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.76 -0.06 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.31 -0.02 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.87 -0.02 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 -0.02 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.19 -0.02 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.95 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.89 +0.16 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.63 +0.10 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.46 +0.06 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.39 +0.07 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.46 +0.34 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.17 -0.17 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.49 -0.15 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.97 -0.15 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.56 -0.14 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.16 -0.20 21 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.07 +0.10 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.95 -0.12 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.96 -0.16 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.12 -0.17 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.58 -0.01 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.94 -0.03 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.34 -0.07 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.86 -0.06 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.32 -0.05 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.97 -0.05 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.63 -0.05 22 0 10 0
TOTAL CALL 1,645 16,723 +1,030
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 422 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 409 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 378 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 347 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 319 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 291 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 265 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 239 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 215 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 191 0 349 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 168 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 145 0 299 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,810 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,179 0
30DEC25 90.00 P 0.06 0.10 0.04 0.09 -0.05 23 48 650 +1
30DEC25 92.50 P 0.38 1.50 0.34 1.42 +0.08 23 65 330 -62
30DEC25 95.00 P 0.00 0.00 0.00 3.86 +0.16 0 1 83 0
30DEC25 97.50 P 0.00 0.00 0.00 6.36 +0.16 0 0 60 0
30DEC25 100.00 P 0.00 0.00 0.00 8.86 +0.16 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.36 +0.16 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.36 +0.16 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.90 +0.20 165 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.41 +0.21 187 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.86 +0.16 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.36 +0.16 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.86 +0.16 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.36 +0.16 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
29JAN26 75.00 P 0.06 0.06 0.06 0.01 0.00 26 35 85 +35
29JAN26 77.50 P 0.08 0.08 0.08 0.01 0.00 22 30 74 -27
29JAN26 80.00 P 0.10 0.11 0.10 0.01 0.00 18 61 224 +60
29JAN26 82.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 255 0
29JAN26 85.00 P 0.32 0.32 0.32 0.15 +0.02 17 10 1,256 0
29JAN26 87.50 P 0.40 0.61 0.40 0.50 +0.05 17 5 589 +1
29JAN26 90.00 P 0.78 0.88 0.78 1.26 +0.09 17 74 309 +55
29JAN26 92.50 P 0.00 0.00 0.00 2.51 +0.16 17 0 41 0
29JAN26 95.00 P 0.00 0.00 0.00 4.34 +0.24 18 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 6.44 +0.17 17 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 8.86 +0.16 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.36 +0.16 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.36 +0.16 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.90 +0.20 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.41 +0.21 40 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.86 +0.16 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.36 +0.16 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.86 +0.16 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.36 +0.16 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 47 0
26FEB26 72.50 P 0.11 0.11 0.11 0.01 0.00 22 30 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 19 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 0.00 17 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.50 +0.04 17 0 467 0
26FEB26 87.50 P 1.10 1.10 1.10 1.06 +0.08 18 1 130 +1
26FEB26 90.00 P 1.42 1.91 1.42 1.92 +0.07 18 31 97 +31
26FEB26 92.50 P 0.00 0.00 0.00 3.16 +0.14 18 0 386 0
26FEB26 95.00 P 3.97 3.97 3.97 4.86 +0.23 18 2 242 +2
26FEB26 97.50 P 0.00 0.00 0.00 6.73 +0.16 17 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.95 +0.16 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.36 +0.16 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.36 +0.16 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.90 +0.20 28 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.41 +0.21 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.86 +0.16 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.36 +0.16 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.86 +0.16 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 0.06 +0.01 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 37 0
30MAR26 80.00 P 0.38 0.38 0.38 0.30 +0.02 19 1 270 0
30MAR26 82.50 P 0.00 0.00 0.00 0.59 +0.03 19 0 38 0
30MAR26 85.00 P 0.00 0.00 0.00 1.07 +0.05 19 0 23 0
30MAR26 87.50 P 0.00 0.00 0.00 1.78 +0.06 19 0 8 0
30MAR26 90.00 P 0.00 0.00 0.00 2.74 +0.06 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.97 +0.14 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.47 +0.13 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.27 +0.14 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.30 +0.15 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.51 +0.16 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.88 +0.16 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.36 +0.16 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.90 +0.20 24 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.41 +0.21 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.86 +0.16 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.36 +0.16 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.86 +0.16 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.36 +0.16 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 0.10 +0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.54 +0.02 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.87 +0.03 21 0 11 0
29JUN26 80.00 P 1.40 1.40 1.40 1.33 +0.04 21 1 4 +1
29JUN26 82.50 P 0.00 0.00 0.00 1.95 +0.07 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.73 +0.08 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.62 +0.02 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.67 +0.07 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.91 +0.09 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.32 +0.10 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.13 +0.15 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.92 +0.16 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.83 +0.17 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.85 +0.17 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.46 -0.33 16 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.19 +0.26 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.50 +0.18 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.88 +0.16 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.36 +0.16 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.86 +0.16 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.36 +0.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 +0.03 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 +0.03 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.23 +0.05 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.71 +0.05 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.32 +0.06 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 3.08 +0.07 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.99 +0.08 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.96 +0.02 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.10 +0.05 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.39 +0.10 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.76 +0.01 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.39 +0.15 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.10 +0.15 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.92 +0.16 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.82 +0.17 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.58 -0.10 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.52 -0.23 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.62 -0.24 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.30 +0.21 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.58 +0.26 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.94 +0.17 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.36 +0.16 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.60 +0.01 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.87 +0.01 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.71 +0.02 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.29 +0.02 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.99 +0.04 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.79 +0.05 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.74 +0.04 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.81 +0.04 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.02 +0.11 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.30 +0.14 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.65 +0.10 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.16 -0.10 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.80 +0.11 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.39 -0.03 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.32 -0.15 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.18 -0.25 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.17 -0.25 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.22 -0.28 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.30 -0.31 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.58 -0.20 20 0 0 0
TOTAL PUT 395 17,900 +98
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$ 14.35
30DEC25 9.00 C 0.00 0.00 0.00 5.35 -0.43 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.10 -0.38 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.86 -0.41 351 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.60 -0.29 0 0 10 0
30DEC25 10.00 C 4.67 4.67 4.67 4.36 -0.28 311 4 2 -2
30DEC25 10.50 C 0.00 0.00 0.00 3.85 -0.39 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.35 -0.30 0 0 4 0
30DEC25 11.50 C 0.00 0.00 0.00 2.86 -0.26 202 0 11 0
30DEC25 12.00 C 2.46 2.46 2.46 2.36 -0.29 168 6 26 -6
30DEC25 12.50 C 0.00 0.00 0.00 1.91 -0.24 198 0 45 0
30DEC25 13.00 C 1.68 1.68 1.68 1.39 -0.23 138 40 329 -40
30DEC25 13.50 C 1.17 1.20 1.17 0.85 -0.29 0 50 832 -40
30DEC25 14.00 C 0.63 0.63 0.32 0.35 -0.27 0 8 479 -5
30DEC25 14.50 C 0.21 0.21 0.04 0.03 -0.20 27 111 503 -107
30DEC25 15.00 C 0.03 0.03 0.03 0.01 -0.03 53 5 727 +5
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 329 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 202 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 223 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 242 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 261 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 279 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 314 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 376 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 405 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 432 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 458 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.37 -0.41 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.12 -0.36 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.88 -0.39 57 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.64 -0.28 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.51 -0.17 92 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.90 -0.34 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.37 -0.29 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.90 -0.25 41 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.46 -0.27 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.91 -0.27 29 0 115 0
29JAN26 13.00 C 1.54 1.54 1.54 1.39 -0.34 17 6 313 0
29JAN26 13.50 C 0.00 0.00 0.00 0.98 -0.29 23 0 166 0
29JAN26 14.00 C 0.81 0.81 0.81 0.62 -0.21 24 4 332 +4
29JAN26 14.50 C 0.37 0.37 0.36 0.36 -0.16 24 3 227 -1
29JAN26 15.00 C 0.26 0.26 0.19 0.20 -0.11 25 71 168 +36
29JAN26 15.50 C 0.18 0.18 0.10 0.09 -0.07 25 39 100 +25
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 323 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.40 -0.38 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.15 -0.33 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.90 -0.37 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.64 -0.28 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.51 -0.20 64 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.90 -0.34 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.42 -0.36 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.00 -0.18 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.46 -0.27 30 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.00 -0.18 29 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.56 -0.18 27 0 47 0
26FEB26 13.50 C 1.27 1.27 1.27 1.12 -0.26 24 15 312 +15
26FEB26 14.00 C 1.06 1.06 1.01 0.80 -0.20 24 35 237 +35
26FEB26 14.50 C 0.00 0.00 0.00 0.54 -0.16 25 0 121 0
26FEB26 15.00 C 0.47 0.47 0.47 0.36 -0.12 25 15 188 0
26FEB26 15.50 C 0.00 0.00 0.00 0.23 -0.10 26 0 37 0
26FEB26 16.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.42 -0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.17 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.94 -0.33 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.68 -0.32 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.51 -0.24 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.96 -0.28 34 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.48 -0.30 33 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.05 -0.22 35 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.55 -0.23 30 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.17 -0.20 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.73 -0.21 29 0 15 0
30MAR26 13.50 C 1.47 1.47 1.47 1.33 -0.20 27 15 53 -1
30MAR26 14.00 C 1.28 1.28 1.28 1.04 -0.18 28 11 370 0
30MAR26 14.50 C 0.00 0.00 0.00 0.79 -0.16 28 0 359 0
30MAR26 15.00 C 0.75 0.75 0.60 0.59 -0.14 28 77 306 -60
30MAR26 15.50 C 0.55 0.55 0.55 0.44 -0.11 29 4 154 +2
30MAR26 16.00 C 0.00 0.00 0.00 0.33 -0.09 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.49 -0.29 40 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.22 -0.34 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.00 -0.31 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.78 -0.36 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.54 -0.27 37 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.97 -0.37 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.58 -0.27 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.18 -0.21 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 -0.23 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 -0.20 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.01 -0.15 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 -0.24 30 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 -0.16 30 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 -0.20 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.92 -0.17 30 0 388 0
29JUN26 15.50 C 0.80 0.80 0.77 0.75 -0.14 30 30 102 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.13 30 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 -0.11 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 -0.09 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 -0.07 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.50 -0.28 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.26 -0.30 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.02 -0.29 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.78 -0.36 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.54 -0.29 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.09 -0.28 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.30 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 -0.23 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.82 -0.25 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 -0.26 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.16 -0.21 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 -0.19 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.64 -0.18 31 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.18 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 -0.15 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 -0.15 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 -0.13 31 0 188 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.12 32 0 22 0
29SEP26 17.00 C 0.74 0.74 0.74 0.67 -0.10 32 15 15 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.08 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.09 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.09 32 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.07 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.07 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.03 -0.31 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.80 -0.34 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 -0.29 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 -0.26 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.76 -0.23 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.31 -0.28 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.96 -0.25 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 -0.12 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.20 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 -0.17 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.17 31 0 0 0
30DEC26 14.50 C 1.70 1.70 1.70 1.67 -0.16 31 15 15 +15
30DEC26 15.00 C 1.49 1.49 1.49 1.48 -0.15 31 15 15 +15
30DEC26 15.50 C 0.00 0.00 0.00 1.31 -0.14 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 -0.12 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.12 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.11 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 -0.11 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.12 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.10 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 -0.08 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.07 32 0 0 0
TOTAL CALL 594 14,953 -65
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 336 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 316 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 278 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 241 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 206 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 565 0
30DEC25 13.00 P 0.01 0.01 0.01 0.01 0.00 104 10 577 -10
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,264 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 396 0
30DEC25 14.50 P 0.05 0.19 0.05 0.18 +0.07 28 60 276 +46
30DEC25 15.00 P 0.00 0.00 0.00 0.66 +0.23 54 0 47 0
30DEC25 15.50 P 1.10 1.10 1.10 1.15 +0.25 0 5 15 -2
30DEC25 16.00 P 0.00 0.00 0.00 1.65 +0.26 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.15 +0.26 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.65 +0.26 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.26 +0.37 349 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.65 +0.26 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.25 +0.36 391 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.73 +0.34 397 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.78 +0.39 487 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.76 +0.37 513 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.76 +0.37 552 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.65 +0.26 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.65 +0.26 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.65 +0.26 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 +0.01 28 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 25 10 175 +10
29JAN26 13.50 P 0.10 0.10 0.10 0.11 +0.02 25 14 152 0
29JAN26 14.00 P 0.19 0.25 0.19 0.25 +0.07 25 61 239 +61
29JAN26 14.50 P 0.36 0.45 0.36 0.49 +0.10 25 31 231 +30
29JAN26 15.00 P 0.63 0.82 0.63 0.83 +0.16 26 46 183 +31
29JAN26 15.50 P 1.01 1.01 1.01 1.19 +0.15 23 1 1 +1
29JAN26 16.00 P 0.00 0.00 0.00 1.66 +0.18 24 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.19 +0.24 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.73 +0.34 46 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.74 +0.28 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.26 +0.37 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.25 +0.36 74 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 58 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 49 0
26FEB26 13.50 P 0.00 0.00 0.00 0.24 +0.05 26 0 195 0
26FEB26 14.00 P 0.00 0.00 0.00 0.41 +0.07 26 0 68 0
26FEB26 14.50 P 0.51 0.58 0.51 0.66 +0.11 26 55 88 +15
26FEB26 15.00 P 0.91 0.91 0.91 0.97 +0.14 26 15 15 +10
26FEB26 15.50 P 1.10 1.10 1.10 1.27 +0.10 23 7 7 +7
26FEB26 16.00 P 0.00 0.00 0.00 1.69 +0.12 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.19 +0.18 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.73 +0.29 35 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.15 +0.17 0 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.74 +0.28 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.26 +0.37 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.25 +0.36 56 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 37 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 127 0
30MAR26 13.50 P 0.00 0.00 0.00 0.42 +0.06 29 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 0.63 +0.09 29 0 330 0
30MAR26 14.50 P 0.73 0.85 0.71 0.89 +0.11 30 76 406 +19
30MAR26 15.00 P 0.00 0.00 0.00 1.15 +0.11 28 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.48 +0.14 28 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.81 +0.07 26 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.35 +0.26 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.73 +0.15 29 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.18 +0.19 29 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.74 +0.22 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.26 +0.34 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.65 +0.14 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.25 +0.36 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.73 +0.34 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.78 +0.39 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.76 +0.37 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.76 +0.37 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.65 +0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.65 +0.26 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.65 +0.26 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 29 0 28 0
29JUN26 11.00 P 0.15 0.16 0.15 0.16 +0.03 30 30 36 +28
29JUN26 11.50 P 0.22 0.23 0.22 0.23 +0.02 29 36 171 +10
29JUN26 12.00 P 0.35 0.35 0.35 0.35 +0.04 29 15 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.48 +0.05 29 0 108 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 +0.07 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 +0.09 29 0 26 0
29JUN26 14.00 P 1.01 1.10 1.01 1.12 +0.12 29 30 75 +30
29JUN26 14.50 P 1.39 1.39 1.39 1.39 +0.13 29 15 74 +15
29JUN26 15.00 P 1.63 1.63 1.63 1.71 +0.16 29 1 31 +1
29JUN26 15.50 P 0.00 0.00 0.00 2.00 +0.12 28 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 +0.18 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.83 +0.15 30 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.23 +0.14 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.69 +0.21 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.14 +0.20 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.58 +0.22 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.05 +0.24 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.48 +0.20 31 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 +0.18 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.01 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 +0.04 32 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 +0.06 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.06 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 +0.06 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 +0.08 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 +0.09 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 +0.10 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.12 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.45 +0.12 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.82 +0.15 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.19 +0.15 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.59 +0.17 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 +0.18 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.42 +0.19 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.86 +0.20 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 +0.21 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.76 +0.21 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
30DEC26 11.00 P 0.48 0.48 0.48 0.48 +0.04 32 25 30 +25
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 +0.05 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 +0.07 32 0 0 0
30DEC26 13.50 P 1.53 1.53 1.53 1.44 +0.09 33 5 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.10 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.11 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 +0.12 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 +0.13 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 +0.15 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 +0.15 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 +0.16 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.14 +0.18 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.54 +0.18 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.98 +0.20 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 +0.20 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.86 +0.22 36 0 0 0
TOTAL PUT 548 12,038 +327
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$ 56.00
30DEC25 37.00 C 0.00 0.00 0.00 19.00 -0.12 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.52 +0.57 543 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.51 +0.46 511 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.00 -0.08 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 15.45 +0.62 440 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.42 +0.59 406 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.00 -0.16 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.36 +0.54 340 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.00 +0.19 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 10.30 +0.48 277 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.27 +0.44 246 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 8.24 +0.41 216 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 7.21 +0.38 187 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 6.18 +0.35 159 0 117 0
30DEC25 52.50 C 3.00 3.00 2.90 3.61 +0.24 91 28 734 -28
30DEC25 55.00 C 0.45 0.70 0.38 1.07 +0.14 31 82 272 +10
30DEC25 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 72 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 191 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.56 +0.48 84 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.56 +0.68 79 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.54 +0.46 73 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.51 +0.35 67 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.48 +0.59 61 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.45 +0.40 55 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.30 +0.15 44 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.40 +0.54 45 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.24 +0.11 33 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.35 +0.41 34 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.32 +0.39 29 0 61 0
29JAN26 52.50 C 3.30 3.72 3.23 3.74 +0.29 16 40 251 0
29JAN26 55.00 C 1.35 1.67 1.25 1.77 +0.21 17 17 222 -9
29JAN26 57.50 C 0.37 0.58 0.37 0.55 +0.08 16 77 379 -12
29JAN26 60.00 C 0.15 0.15 0.15 0.11 +0.02 16 15 45 +15
29JAN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.56 +0.07 58 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.67 +0.54 58 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.64 +0.56 53 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.61 +0.18 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.48 +0.46 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.57 +0.19 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.54 +0.39 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.40 +0.39 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.50 +0.27 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.48 +0.19 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.32 +0.23 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.10 +0.28 17 0 39 0
26FEB26 55.00 C 1.82 1.82 1.82 2.14 +0.24 15 5 140 0
26FEB26 57.50 C 0.55 0.55 0.55 0.89 +0.14 15 15 0 -15
26FEB26 60.00 C 0.00 0.00 0.00 0.28 +0.07 15 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.07 +0.02 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.81 +0.45 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.83 +0.45 58 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.81 +0.45 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.76 +0.27 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.78 +0.27 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.76 +0.26 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.74 +0.29 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.72 +0.20 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.57 +0.19 30 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.54 +0.31 26 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.40 +0.23 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.50 +0.27 20 0 24 0
30MAR26 49.00 C 7.02 7.02 7.02 7.48 +0.19 17 1 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.68 +0.42 19 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.37 +0.28 16 0 268 0
30MAR26 55.00 C 0.00 0.00 0.00 2.53 +0.23 15 1 312 0
30MAR26 57.50 C 0.91 0.92 0.91 1.28 +0.14 15 31 66 +30
30MAR26 60.00 C 0.38 0.38 0.38 0.54 +0.07 15 15 21 +15
30MAR26 62.50 C 0.00 0.00 0.00 0.19 +0.03 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 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 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.76 +0.27 35 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 15.78 +0.11 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.90 +0.29 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.74 +0.29 27 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.72 +0.10 24 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.93 +0.55 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.57 +0.31 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.85 +0.62 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.90 +0.55 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.96 +0.58 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.88 +0.43 15 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.58 +0.22 13 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 2.98 +0.23 14 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.73 +0.26 14 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.86 +0.12 14 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.43 +0.10 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 +0.05 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.02 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 15 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 16.76 +0.20 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.78 +0.11 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.90 +0.29 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.74 +0.29 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.72 +0.10 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.93 +0.55 24 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.79 +0.48 20 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.93 +0.70 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.90 +0.43 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.96 +0.54 17 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.88 +0.38 14 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 4.80 +0.29 14 0 46 0
29SEP26 55.00 C 2.97 2.97 2.97 3.04 +0.12 13 1 34 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.86 +0.08 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 +0.05 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.58 +0.03 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.32 +0.04 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.01 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 15.78 +0.11 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.90 +0.29 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.74 +0.29 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.72 +0.10 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.93 +0.55 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.79 +0.48 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.93 +0.70 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.90 +0.43 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.96 +0.54 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.88 +0.11 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.91 +0.07 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.33 +0.13 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.10 +0.01 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.30 -0.01 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 -0.02 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 -0.02 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 -0.01 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.01 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
TOTAL CALL 328 3,498 +7
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 305 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 286 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 268 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 251 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 234 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 217 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 201 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 185 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 170 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 155 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 302 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 980 0
30DEC25 55.00 P 0.14 0.14 0.11 0.04 -0.05 27 54 61 +30
30DEC25 57.50 P 0.00 0.00 0.00 1.51 -0.19 28 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.50 -0.32 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.60 -0.15 203 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.00 -0.25 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.50 -0.32 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.00 -0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.50 -0.24 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 226 0
29JAN26 50.00 P 0.01 0.04 0.01 0.01 0.00 17 45 181 -15
29JAN26 52.50 P 0.10 0.10 0.10 0.10 0.00 16 10 265 -10
29JAN26 55.00 P 0.86 0.86 0.57 0.57 -0.07 16 84 92 -1
29JAN26 57.50 P 2.22 2.22 2.22 1.85 -0.20 15 2 2 +2
29JAN26 60.00 P 0.00 0.00 0.00 4.02 -0.19 16 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 6.53 -0.29 23 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.60 -0.16 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.00 -0.54 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.50 -0.32 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.50 -0.26 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 103 0
26FEB26 52.50 P 0.21 0.21 0.19 0.21 +0.01 15 17 50 -2
26FEB26 55.00 P 0.00 0.00 0.00 0.80 -0.01 14 0 11 0
26FEB26 57.50 P 2.40 2.40 2.35 2.06 -0.13 14 23 38 +23
26FEB26 60.00 P 0.00 0.00 0.00 4.09 -0.17 15 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.55 -0.27 20 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.60 -0.17 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.18 -0.36 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.93 +0.11 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.20 -0.05 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.50 -0.28 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.02 +0.01 16 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 15 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 0.00 15 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 0.00 15 0 139 0
30MAR26 52.50 P 0.38 0.38 0.38 0.40 +0.02 15 3 243 0
30MAR26 55.00 P 0.00 0.00 0.00 1.05 -0.03 14 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 2.29 -0.14 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.10 -0.26 13 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.68 -0.14 20 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.60 -0.17 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.18 -0.36 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.93 +0.11 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.20 -0.05 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.50 -0.28 0 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 16 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 14 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.01 14 0 20 0
29JUN26 47.00 P 0.17 0.17 0.17 0.16 +0.02 14 2 5 -2
29JUN26 48.00 P 0.23 0.23 0.23 0.25 +0.04 14 2 19 -2
29JUN26 49.00 P 0.00 0.00 0.00 0.38 +0.05 14 0 13 0
29JUN26 50.00 P 0.50 0.53 0.50 0.55 +0.05 14 49 19 -47
29JUN26 52.50 P 1.34 1.34 1.33 1.22 +0.01 14 15 24 0
29JUN26 55.00 P 2.40 2.40 2.40 2.30 -0.05 14 3 5 +3
29JUN26 57.50 P 0.00 0.00 0.00 3.91 -0.13 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.71 -0.25 13 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.73 -0.54 9 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.31 -0.32 15 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.72 -0.34 16 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.88 -0.61 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.66 -0.72 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.51 -0.45 0 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 0.02 -0.01 13 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 0.00 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.01 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 -0.01 14 0 3 0
29SEP26 47.00 P 0.31 0.31 0.31 0.28 0.00 14 2 25 -2
29SEP26 48.00 P 0.00 0.00 0.00 0.38 -0.02 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.54 -0.02 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.76 -0.05 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.54 -0.06 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.69 -0.09 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 4.12 -0.24 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.14 -0.10 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.30 -0.16 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.31 -0.51 13 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.78 -0.35 15 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.08 -0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.47 -0.53 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.49 +0.11 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.51 -0.51 15 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 -0.03 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 -0.03 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 -0.03 13 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.47 -0.04 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.64 -0.06 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.85 -0.10 13 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.62 -0.14 13 0 0 0
30DEC26 55.00 P 2.89 2.89 2.79 2.77 -0.16 13 10 10 +10
30DEC26 57.50 P 0.00 0.00 0.00 4.18 -0.18 13 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.17 -0.19 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.32 -0.19 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.31 -0.51 12 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.78 -0.35 14 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.08 -0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.47 -0.53 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.49 +0.11 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.51 -0.56 0 0 0 0
TOTAL PUT 321 5,558 -13
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$ 24.54
30DEC25 15.50 C 0.00 0.00 0.00 9.08 -0.81 440 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.57 -0.82 394 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.04 -0.84 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.54 -0.85 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.04 -0.85 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.55 -0.85 250 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.04 -0.84 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.55 -0.84 211 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.07 -0.82 230 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.58 -0.82 219 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.54 -0.85 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.56 -0.83 113 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 1.54 -0.82 0 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 0.55 -0.79 26 0 116 0
30DEC25 25.00 C 0.12 0.12 0.04 0.03 -0.43 32 37 214 -17
30DEC25 26.00 C 0.01 0.01 0.01 0.01 -0.04 59 15 376 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 269 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 437 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 169 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 193 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 215 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 237 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 257 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.10 -0.83 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.79 -0.66 79 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.27 -0.61 72 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.66 -0.85 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.25 -0.77 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.67 -0.75 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.57 -0.89 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.64 -0.82 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 1.76 -0.72 24 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.98 -0.63 22 0 95 0
29JAN26 25.00 C 0.50 0.50 0.49 0.49 -0.42 23 2 32 +2
29JAN26 26.00 C 0.26 0.26 0.20 0.19 -0.25 22 30 138 +30
29JAN26 27.00 C 0.16 0.16 0.09 0.07 -0.11 23 37 82 +37
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.79 -0.76 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.32 -0.77 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.71 -0.86 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.25 -0.77 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.67 -0.85 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.69 -0.86 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.82 -0.75 25 0 0 0
26FEB26 23.00 C 2.30 2.30 2.30 1.96 -0.69 23 2 2 +2
26FEB26 24.00 C 0.00 0.00 0.00 1.28 -0.57 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.75 -0.45 22 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 0.41 -0.31 22 0 106 0
26FEB26 27.00 C 0.34 0.34 0.34 0.21 -0.19 23 1 108 0
26FEB26 28.00 C 0.15 0.15 0.15 0.10 -0.10 23 1 82 -1
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.13 -0.88 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.61 -0.91 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.20 -0.82 39 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.63 -0.90 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.26 -0.78 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.79 -0.76 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.32 -0.77 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.79 -0.79 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.31 -0.78 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.76 -0.88 26 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.82 -0.87 24 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.91 -0.86 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.27 -0.68 25 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 1.64 -0.58 25 0 0 0
30MAR26 25.00 C 1.50 1.50 1.50 1.14 -0.48 25 8 9 +8
30MAR26 26.00 C 0.00 0.00 0.00 0.76 -0.38 25 0 15 0
30MAR26 27.00 C 0.53 0.55 0.53 0.50 -0.27 26 45 56 +45
30MAR26 28.00 C 0.00 0.00 0.00 0.30 -0.20 25 0 6 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.14 25 0 38 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.09 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.06 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.45 -0.72 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.94 -0.79 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.48 -0.79 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.02 -0.76 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.57 -0.73 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.09 -0.74 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.60 -0.75 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.16 -0.72 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.28 -0.70 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.50 -0.64 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.79 -0.58 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.18 -0.52 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.67 -0.45 25 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 1.25 -0.38 25 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.92 -0.31 25 0 0 0
29JUN26 28.00 C 0.97 0.97 0.97 0.66 -0.25 25 50 50 -48
29JUN26 29.00 C 0.00 0.00 0.00 0.47 -0.19 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 -0.14 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 -0.11 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.08 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.48 -0.86 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.02 -0.82 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.57 -0.81 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.19 -0.72 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.74 -0.72 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.32 -0.70 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.44 -0.74 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.78 -0.63 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.12 -0.60 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.57 -0.53 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.09 -0.48 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.68 -0.43 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 1.35 -0.36 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 -0.30 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 -0.27 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 -0.23 27 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 -0.19 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 -0.16 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.13 27 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.11 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.09 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.17 - 33 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 6.67 -0.76 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.25 -0.74 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.75 -0.82 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.41 -0.74 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.72 -0.67 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.70 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.43 -0.59 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.84 -0.62 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.46 -0.50 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.08 -0.43 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 -0.39 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.44 -0.37 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.20 -0.31 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.28 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 -0.25 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 -0.21 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.21 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 -0.16 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 -0.14 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 -0.12 27 0 0 0
TOTAL CALL 228 5,763 +58
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 367 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 299 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 216 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 197 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 107 0
30DEC25 24.00 P 0.03 0.03 0.03 0.03 +0.02 37 31 232 -13
30DEC25 25.00 P 0.08 0.46 0.05 0.48 +0.34 29 96 332 -1
30DEC25 26.00 P 1.27 1.27 1.27 1.48 +0.72 69 10 462 -1
30DEC25 27.00 P 0.00 0.00 0.00 2.46 +0.74 0 0 53 -181
30DEC25 28.00 P 0.00 0.00 0.00 3.46 +0.66 0 0 82 0
30DEC25 29.00 P 0.00 0.00 0.00 4.54 +0.82 209 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.46 +0.74 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.54 +0.82 271 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.46 +0.64 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.46 +0.74 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.46 +0.74 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.46 +0.74 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.46 +0.74 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.46 +0.74 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 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 22.00 P 0.05 0.05 0.05 0.03 +0.01 22 2 94 +2
29JAN26 23.00 P 0.14 0.14 0.13 0.13 +0.07 22 41 124 +26
29JAN26 24.00 P 0.18 0.40 0.18 0.40 +0.19 23 123 185 +91
29JAN26 25.00 P 0.53 0.80 0.48 0.86 +0.35 22 67 123 -2
29JAN26 26.00 P 0.00 0.00 0.00 1.60 +0.55 22 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 2.49 +0.71 23 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 3.56 +0.76 36 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 4.54 +0.82 41 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.56 +0.84 49 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.54 +0.82 53 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.46 +0.64 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.46 +0.74 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.51 +0.79 64 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.57 +0.85 77 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.46 +0.74 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 P 0.06 0.06 0.06 0.04 +0.02 23 1 16 +1
26FEB26 22.00 P 0.12 0.14 0.12 0.11 +0.04 22 11 13 +11
26FEB26 23.00 P 0.28 0.30 0.27 0.29 +0.12 23 14 74 +14
26FEB26 24.00 P 0.34 0.59 0.34 0.61 +0.22 23 125 128 +11
26FEB26 25.00 P 0.00 0.00 0.00 1.09 +0.35 22 0 73 0
26FEB26 26.00 P 0.00 0.00 0.00 1.77 +0.51 23 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 2.56 +0.63 22 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 3.56 +0.76 28 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 4.54 +0.80 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.56 +0.84 37 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.54 +0.82 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.46 +0.64 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.46 +0.74 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.51 +0.79 50 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.57 +0.85 58 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.46 +0.74 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 12 0
30MAR26 22.00 P 0.29 0.29 0.28 0.30 +0.09 25 60 69 +45
30MAR26 23.00 P 0.50 0.51 0.50 0.56 +0.15 25 61 120 +40
30MAR26 24.00 P 0.87 0.90 0.86 0.92 +0.24 25 47 153 +43
30MAR26 25.00 P 0.98 1.32 0.98 1.41 +0.34 25 32 63 +31
30MAR26 26.00 P 0.00 0.00 0.00 2.05 +0.47 25 0 177 0
30MAR26 27.00 P 0.00 0.00 0.00 2.86 +0.65 27 0 16 0
30MAR26 28.00 P 0.00 0.00 0.00 3.72 +0.78 29 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 4.54 +0.76 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.61 +0.84 34 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 6.62 +0.89 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.46 +0.64 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.46 +0.74 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.51 +0.79 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.57 +0.85 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.46 +0.74 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.46 +0.74 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.05 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 +0.06 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 +0.08 25 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 +0.10 24 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.78 +0.16 24 0 43 0
29JUN26 23.00 P 1.02 1.02 1.02 1.16 +0.24 24 1 1 +1
29JUN26 24.00 P 1.42 1.42 1.42 1.63 +0.31 24 2 3 +2
29JUN26 25.00 P 0.00 0.00 0.00 2.18 +0.37 24 0 12 0
29JUN26 26.00 P 2.54 2.54 2.54 2.82 +0.44 23 15 45 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.52 +0.49 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.29 +0.55 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.10 +0.58 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.96 +0.62 17 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.84 +0.65 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.75 +0.68 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.93 +0.71 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.89 +0.72 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.86 +0.73 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.84 +0.75 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.81 +0.74 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 +0.05 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 +0.06 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 +0.08 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.08 27 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.89 +0.13 27 0 8 0
29SEP26 22.00 P 0.00 0.00 0.00 1.23 +0.18 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.65 +0.23 26 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 2.13 +0.27 26 0 23 0
29SEP26 25.00 P 2.40 2.65 2.40 2.68 +0.32 26 25 95 +25
29SEP26 26.00 P 0.00 0.00 0.00 3.29 +0.36 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 4.02 +0.47 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.77 +0.51 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 5.58 +0.58 26 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.38 +0.56 26 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.28 +0.67 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.11 +0.56 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.00 +0.67 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.89 +0.60 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.86 +0.73 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.84 +0.72 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.81 +0.74 21 0 0 0
30DEC26 18.00 P 0.41 0.41 0.41 0.41 - 28 3 3 -
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.05 27 0 15 0
30DEC26 19.00 P 0.58 0.58 0.58 0.58 +0.04 27 3 23 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.10 28 0 0 0
30DEC26 20.00 P 0.74 0.74 0.73 0.86 +0.09 28 45 46 +45
30DEC26 21.00 P 1.10 1.10 1.10 1.16 +0.10 27 1 17 +1
30DEC26 22.00 P 1.50 1.50 1.50 1.51 +0.16 27 3 45 0
30DEC26 23.00 P 1.90 1.90 1.90 1.93 +0.20 27 1 1 +1
30DEC26 24.00 P 2.35 2.35 2.35 2.42 +0.25 27 1 1 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.96 +0.28 26 0 0 0
30DEC26 26.00 P 3.30 3.30 3.30 3.57 +0.33 26 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 4.33 +0.49 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 5.01 +0.47 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.81 +0.54 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.56 +0.54 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.41 +0.60 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.29 +0.63 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.11 +0.61 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.99 +0.64 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.90 +0.68 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.84 +0.72 20 0 0 0
TOTAL PUT 822 4,059 +212
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$ 408.20
30DEC25 215.00 C 0.00 0.00 0.00 193.22 -1.89 331 0 620 0
30DEC25 220.00 C 190.90 190.90 190.90 189.79 -0.32 665 15 30 0
30DEC25 225.00 C 0.00 0.00 0.00 184.92 -0.62 654 0 45 0
30DEC25 230.00 C 180.91 180.91 180.91 179.80 -0.53 624 15 60 0
30DEC25 235.00 C 0.00 0.00 0.00 176.56 +1.05 705 0 15 0
30DEC25 240.00 C 170.92 170.92 170.92 169.80 -0.80 583 15 30 0
30DEC25 245.00 C 0.00 0.00 0.00 168.12 +2.51 725 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 158.22 -2.39 0 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 154.82 -0.89 527 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 149.82 -0.76 508 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 143.22 -1.92 0 0 15 0
30DEC25 270.00 C 140.94 140.94 140.94 139.83 -0.31 472 15 45 0
30DEC25 275.00 C 0.00 0.00 0.00 134.83 -0.80 455 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 130.04 -0.11 448 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 124.84 -0.89 420 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 121.42 +1.27 471 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 113.23 -1.92 188 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 110.43 0.00 396 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 101.17 -1.77 389 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 89.86 -0.91 306 0 49 0
30DEC25 330.00 C 80.98 80.98 80.98 80.07 -0.61 283 15 10 +1
30DEC25 340.00 C 0.00 0.00 0.00 68.71 -1.99 190 0 548 0
30DEC25 350.00 C 61.00 61.00 61.00 59.05 -1.60 182 5 2,486 -5
30DEC25 360.00 C 49.00 49.00 49.00 49.69 -0.96 177 1 1,676 -1
30DEC25 370.00 C 40.00 40.00 40.00 38.83 -1.82 119 1 670 0
30DEC25 380.00 C 32.99 33.09 32.99 28.27 -2.43 58 100 1,975 +9
30DEC25 390.00 C 20.63 20.63 20.63 18.90 -1.73 67 1 2,402 -1
30DEC25 400.00 C 15.00 15.50 9.62 9.01 -2.13 40 129 3,024 -25
30DEC25 410.00 C 3.08 6.00 1.28 1.31 -2.05 24 1,258 3,031 -628
30DEC25 420.00 C 0.68 1.12 0.08 0.31 -0.66 38 2,000 6,088 +67
30DEC25 430.00 C 0.09 0.10 0.03 0.16 -0.15 54 760 9,175 -109
30DEC25 440.00 C 0.08 0.08 0.08 0.11 -0.01 69 3 3,481 -3
30DEC25 450.00 C 0.04 0.04 0.04 0.10 +0.05 85 1 7,915 -1
30DEC25 460.00 C 0.01 0.01 0.01 0.09 +0.05 100 108 4,351 -108
30DEC25 470.00 C 0.00 0.00 0.00 0.08 +0.06 114 2 2,033 -2
30DEC25 480.00 C 0.00 0.00 0.00 0.07 +0.06 126 0 18,503 0
30DEC25 490.00 C 0.00 0.00 0.00 0.06 +0.05 138 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.05 +0.04 148 0 8,791 0
30DEC25 510.00 C 0.00 0.00 0.00 0.04 +0.03 157 0 4,782 0
30DEC25 520.00 C 0.01 0.01 0.01 0.03 +0.02 164 1 5,388 -1
30DEC25 530.00 C 0.00 0.00 0.00 0.02 +0.01 170 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 200 0 341 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,821 0
02JAN26 295.00 C 0.00 0.00 0.00 113.60 -5.16 144 0 0 0
02JAN26 300.00 C 0.00 0.00 0.00 110.43 -0.37 196 0 0 0
02JAN26 310.00 C 0.00 0.00 0.00 101.17 -1.77 193 0 0 0
02JAN26 320.00 C 0.00 0.00 0.00 89.86 -0.91 151 0 0 0
02JAN26 330.00 C 0.00 0.00 0.00 80.07 -2.74 140 0 0 0
02JAN26 340.00 C 0.00 0.00 0.00 68.71 -2.03 91 0 0 0
02JAN26 350.00 C 0.00 0.00 0.00 59.07 -1.83 89 0 0 0
02JAN26 360.00 C 0.00 0.00 0.00 49.69 -2.41 87 0 0 0
02JAN26 370.00 C 0.00 0.00 0.00 38.83 -2.17 57 0 0 0
02JAN26 380.00 C 0.00 0.00 0.00 28.38 -3.44 30 0 0 0
02JAN26 390.00 C 0.00 0.00 0.00 19.08 -2.81 35 0 15 0
02JAN26 400.00 C 0.00 0.00 0.00 9.57 -2.33 24 0 45 0
02JAN26 410.00 C 5.66 5.85 2.67 2.61 -1.64 19 662 394 +205
02JAN26 420.00 C 1.27 2.27 0.54 1.02 -0.25 27 646 495 +119
02JAN26 430.00 C 0.35 0.45 0.20 0.60 +0.19 35 49 82 +39
02JAN26 440.00 C 0.16 0.16 0.13 0.43 +0.30 43 12 52 +12
02JAN26 450.00 C 0.00 0.00 0.00 0.36 +0.31 52 0 11 0
02JAN26 460.00 C 0.00 0.00 0.00 0.32 +0.28 60 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 0.31 +0.29 69 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 0.30 +0.29 77 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 0.29 +0.28 84 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 0.28 +0.27 92 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 0.27 +0.26 99 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 0.26 +0.25 105 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 0.25 +0.24 112 0 0 0
09JAN26 295.00 C 0.00 0.00 0.00 115.72 - 125 0 0 -
09JAN26 300.00 C 0.00 0.00 0.00 111.06 - 124 0 0 -
09JAN26 310.00 C 0.00 0.00 0.00 101.17 - 114 0 0 -
09JAN26 320.00 C 0.00 0.00 0.00 89.86 - 89 0 0 -
09JAN26 330.00 C 0.00 0.00 0.00 80.87 - 91 0 0 -
09JAN26 340.00 C 0.00 0.00 0.00 70.59 - 78 0 0 -
09JAN26 350.00 C 0.00 0.00 0.00 60.25 - 65 0 0 -
09JAN26 360.00 C 0.00 0.00 0.00 49.69 - 50 0 0 -
09JAN26 370.00 C 0.00 0.00 0.00 39.84 - 43 0 0 -
09JAN26 380.00 C 0.00 0.00 0.00 29.38 - 30 0 0 -
09JAN26 390.00 C 20.76 20.76 20.76 19.87 - 25 15 15 -
09JAN26 400.00 C 13.97 13.97 13.97 11.22 - 21 15 15 -
09JAN26 410.00 C 9.50 9.50 5.07 4.86 - 19 260 254 -
09JAN26 420.00 C 3.88 4.20 1.87 2.08 - 21 340 182 -
09JAN26 430.00 C 1.68 1.90 1.20 0.99 - 24 178 155 -
09JAN26 440.00 C 0.70 0.77 0.40 0.51 - 27 130 127 -
09JAN26 450.00 C 0.35 0.35 0.35 0.36 - 31 11 11 -
09JAN26 460.00 C 0.00 0.00 0.00 0.32 - 36 0 0 -
09JAN26 470.00 C 0.00 0.00 0.00 0.31 - 41 0 0 -
09JAN26 480.00 C 0.00 0.00 0.00 0.30 - 46 0 0 -
09JAN26 490.00 C 0.00 0.00 0.00 0.29 - 50 0 0 -
09JAN26 500.00 C 0.00 0.00 0.00 0.28 - 55 0 0 -
09JAN26 510.00 C 0.00 0.00 0.00 0.27 - 59 0 0 -
09JAN26 520.00 C 0.00 0.00 0.00 0.26 - 63 0 0 -
09JAN26 530.00 C 0.00 0.00 0.00 0.25 - 67 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 121.42 -0.51 79 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 115.72 -3.04 70 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 111.06 -3.21 70 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 101.17 -2.59 65 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 91.45 -0.10 60 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 81.52 -1.97 55 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 70.59 -2.67 43 0 0 0
29JAN26 350.00 C 62.00 62.00 62.00 60.25 -2.83 35 5 35 +5
29JAN26 360.00 C 0.00 0.00 0.00 51.16 -1.01 35 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 41.36 +0.36 30 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 31.01 -2.69 23 0 55 0
29JAN26 390.00 C 29.00 29.00 28.00 22.39 -2.16 21 8 263 +3
29JAN26 400.00 C 18.00 19.90 14.84 14.84 -1.93 20 45 339 -17
29JAN26 410.00 C 12.40 13.66 9.00 9.03 -1.66 19 278 2,473 +150
29JAN26 420.00 C 7.72 8.53 5.38 5.37 -1.17 20 831 3,193 +216
29JAN26 430.00 C 4.00 5.13 3.10 3.08 -0.68 21 556 3,617 +186
29JAN26 440.00 C 2.90 3.05 1.84 1.72 -0.54 21 249 3,384 +105
29JAN26 450.00 C 1.85 1.90 1.22 0.95 -0.33 22 128 2,646 +34
29JAN26 460.00 C 1.09 1.10 1.05 0.53 -0.18 23 237 1,611 +237
29JAN26 470.00 C 0.73 0.80 0.65 0.31 -0.09 24 47 888 +22
29JAN26 480.00 C 0.62 0.62 0.62 0.30 +0.08 27 4 3,306 +4
29JAN26 490.00 C 0.51 0.51 0.51 0.29 +0.16 30 20 2,009 +20
29JAN26 500.00 C 0.00 0.00 0.00 0.28 +0.21 32 0 2,336 0
29JAN26 510.00 C 0.23 0.23 0.23 0.27 +0.23 35 179 2,192 +179
29JAN26 520.00 C 0.00 0.00 0.00 0.26 +0.23 37 0 2,780 0
29JAN26 530.00 C 0.17 0.17 0.17 0.25 +0.23 39 12 13,669 +2
29JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,173 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,981 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 121.42 -3.08 54 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 116.28 -3.86 50 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 111.06 -3.21 46 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 101.17 -2.59 43 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 91.60 -2.98 41 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 81.78 -2.63 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 72.40 -0.86 36 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 62.52 -0.56 32 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 52.87 -1.14 28 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 41.36 -1.34 19 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 33.87 -2.18 22 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 26.83 -1.69 22 0 146 0
26FEB26 400.00 C 20.14 20.14 19.86 19.29 -1.81 20 70 316 0
26FEB26 410.00 C 17.45 18.05 14.07 13.88 -1.46 20 71 1,066 -21
26FEB26 420.00 C 12.19 13.31 9.94 9.56 -1.40 20 355 1,800 +10
26FEB26 430.00 C 8.84 8.84 6.70 6.34 -1.47 20 48 533 +6
26FEB26 440.00 C 5.79 6.51 5.79 4.06 -1.55 20 209 537 +60
26FEB26 450.00 C 4.75 5.00 3.40 2.51 -1.62 21 94 718 -44
26FEB26 460.00 C 3.50 3.51 2.68 1.50 -1.55 21 97 706 -23
26FEB26 470.00 C 0.00 0.00 0.00 0.87 -1.35 21 0 1,007 0
26FEB26 480.00 C 2.00 2.00 1.86 0.49 -1.13 21 63 1,295 +49
26FEB26 490.00 C 1.50 1.50 1.25 0.29 -0.91 21 300 662 -38
26FEB26 500.00 C 0.00 0.00 0.00 0.28 -0.62 23 0 612 0
26FEB26 510.00 C 0.00 0.00 0.00 0.27 -0.41 25 0 221 0
26FEB26 520.00 C 0.88 0.88 0.88 0.26 -0.26 27 30 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.25 -0.14 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 -0.30 21 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 -0.24 23 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 -0.19 24 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 195.90 -1.08 75 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 191.76 +0.17 79 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 185.99 -2.38 71 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 181.04 -0.54 69 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 177.00 +0.14 73 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 171.13 -0.19 64 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 168.12 +1.03 74 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 158.33 -3.89 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 156.28 -0.56 58 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 149.84 -2.40 27 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 146.38 -3.33 55 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 143.21 +1.10 62 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 139.00 +1.83 63 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 132.39 -0.14 54 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 127.99 +0.82 54 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 122.29 -2.21 49 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 116.28 -3.86 41 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 112.56 -2.10 46 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 101.17 -2.59 35 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 91.60 -2.98 34 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 83.29 -1.83 36 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 73.48 -0.11 33 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 63.91 -0.01 30 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 52.87 -3.50 23 0 571 0
30MAR26 370.00 C 0.00 0.00 0.00 45.88 -1.68 26 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 37.65 +0.46 25 0 682 0
30MAR26 390.00 C 0.00 0.00 0.00 29.23 -1.14 22 0 970 0
30MAR26 400.00 C 0.00 0.00 0.00 22.56 -1.86 22 0 2,584 0
30MAR26 410.00 C 21.68 21.68 17.70 17.42 -1.66 22 142 1,727 +135
30MAR26 420.00 C 16.10 16.10 14.71 13.17 -1.63 22 151 4,151 +135
30MAR26 430.00 C 12.06 12.06 10.20 9.84 -1.57 22 132 1,692 -15
30MAR26 440.00 C 10.00 10.50 8.28 7.23 -1.70 22 248 1,257 +203
30MAR26 450.00 C 7.70 8.12 6.40 5.26 -1.81 23 114 5,235 +8
30MAR26 460.00 C 6.40 6.40 5.21 3.79 -1.85 23 307 4,335 -15
30MAR26 470.00 C 4.96 4.96 4.18 2.72 -1.90 23 16 3,311 -14
30MAR26 480.00 C 4.09 4.30 4.00 1.93 -1.82 23 31 1,978 +30
30MAR26 490.00 C 3.32 3.32 2.93 1.35 -1.72 23 67 2,018 +67
30MAR26 500.00 C 3.09 3.12 2.68 0.94 -1.57 24 278 3,013 +277
30MAR26 510.00 C 0.00 0.00 0.00 0.67 -1.40 24 0 1,935 0
30MAR26 520.00 C 0.00 0.00 0.00 0.47 -1.25 24 0 5,227 0
30MAR26 530.00 C 0.00 0.00 0.00 0.31 -1.15 24 0 10,270 0
30MAR26 540.00 C 1.63 1.63 1.63 0.23 -0.94 25 15 1,790 +15
30MAR26 550.00 C 0.00 0.00 0.00 0.16 -0.87 25 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.11 -0.77 25 0 328 0
30MAR26 570.00 C 0.95 0.97 0.94 0.08 -0.67 25 9 319 +9
30MAR26 580.00 C 1.04 1.04 0.84 0.06 -0.63 26 52 2,393 -37
29JUN26 220.00 C 0.00 0.00 0.00 191.76 -1.17 60 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.99 -2.38 53 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 181.04 -1.39 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.00 -0.35 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.13 -1.67 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.12 +1.03 55 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.78 -3.12 26 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 156.28 -1.38 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.84 -2.40 23 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.38 -3.33 41 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.21 +0.41 46 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 139.00 +0.91 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.39 -0.14 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 127.99 +0.02 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 122.29 -2.21 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.28 -3.86 31 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 112.56 -2.10 34 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 103.50 -0.26 33 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 93.83 -0.75 31 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 84.34 -1.25 29 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 75.23 -0.77 27 0 12 0
29JUN26 350.00 C 69.26 69.26 69.26 63.91 -3.86 22 6 41 +6
29JUN26 360.00 C 0.00 0.00 0.00 58.55 -0.63 26 0 41 0
29JUN26 370.00 C 51.70 51.70 51.70 48.09 -3.73 22 1 106 +1
29JUN26 380.00 C 0.00 0.00 0.00 44.16 -1.17 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 37.22 -1.51 24 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 31.80 -1.51 24 0 350 0
29JUN26 410.00 C 30.00 30.00 30.00 27.17 -1.23 24 1 193 -1
29JUN26 420.00 C 0.00 0.00 0.00 23.15 -1.15 24 0 865 0
29JUN26 430.00 C 0.00 0.00 0.00 19.54 -1.34 24 0 532 0
29JUN26 440.00 C 0.00 0.00 0.00 16.57 -1.45 24 0 699 0
29JUN26 450.00 C 14.60 14.60 14.60 13.90 -1.99 25 4 991 0
29JUN26 460.00 C 0.00 0.00 0.00 11.68 -2.49 25 0 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 9.82 -2.86 25 0 787 0
29JUN26 480.00 C 11.03 11.03 10.80 8.18 -3.20 25 2 237 +2
29JUN26 490.00 C 0.00 0.00 0.00 6.90 -3.47 25 0 1,550 0
29JUN26 500.00 C 8.11 8.11 8.11 5.73 -3.64 26 6 1,382 0
29JUN26 510.00 C 0.00 0.00 0.00 4.85 -3.75 26 0 226 0
29JUN26 520.00 C 0.00 0.00 0.00 4.03 -3.94 26 0 461 0
29JUN26 530.00 C 0.00 0.00 0.00 3.31 -4.26 26 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 2.86 -4.11 27 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 2.39 -4.20 27 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 2.04 -4.18 27 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 1.65 -4.21 27 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 1.41 -4.10 27 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 122.29 -2.21 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.75 -3.74 25 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.56 -2.75 26 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.26 -2.26 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 95.50 -3.98 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.02 -2.72 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 80.37 +0.46 26 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 73.88 +1.64 27 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 63.54 -1.47 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 56.80 -1.29 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 53.70 +1.75 26 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 46.16 -0.17 25 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 39.97 -1.25 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 35.42 -1.11 24 0 607 0
29SEP26 420.00 C 0.00 0.00 0.00 31.07 -1.11 24 0 35 0
29SEP26 430.00 C 28.60 28.60 28.19 27.76 -1.22 25 16 194 +16
29SEP26 440.00 C 0.00 0.00 0.00 24.53 -1.48 25 0 204 0
29SEP26 450.00 C 23.48 24.03 23.48 21.93 -1.55 25 53 806 -53
29SEP26 460.00 C 0.00 0.00 0.00 19.40 -1.80 26 0 163 0
29SEP26 470.00 C 19.46 19.46 19.46 17.32 -1.79 26 15 96 0
29SEP26 480.00 C 0.00 0.00 0.00 15.51 -1.93 26 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 13.99 -1.79 27 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 12.68 -1.72 27 0 206 0
29SEP26 510.00 C 0.00 0.00 0.00 11.43 -1.80 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 10.35 -1.72 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.03 -2.03 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 8.26 -2.02 28 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 7.23 -2.58 28 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 6.55 -2.48 29 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 5.87 -2.52 29 0 46 0
29SEP26 580.00 C 7.15 7.15 7.15 5.26 -2.63 29 2 29 +2
30DEC26 290.00 C 0.00 0.00 0.00 124.85 +0.35 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.48 -1.04 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 115.57 -1.21 24 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 107.05 -0.87 24 0 0 0
30DEC26 320.00 C 105.93 105.93 99.09 100.14 +0.35 25 12 6 +4
30DEC26 330.00 C 0.00 0.00 0.00 90.88 -1.34 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 82.24 -2.87 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 78.46 +1.55 26 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 68.94 -1.49 23 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.90 -1.38 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 57.11 -1.38 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 51.86 -1.25 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 46.80 -1.25 24 0 126 0
30DEC26 410.00 C 0.00 0.00 0.00 42.29 -1.11 24 0 108 0
30DEC26 420.00 C 0.00 0.00 0.00 37.98 -1.11 24 0 501 0
30DEC26 430.00 C 36.80 36.80 36.80 34.65 -1.08 25 3 22 0
30DEC26 440.00 C 0.00 0.00 0.00 31.62 -1.20 25 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 28.76 -1.17 25 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 26.42 -1.27 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 24.11 -1.38 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 22.10 -1.29 27 0 80 0
30DEC26 490.00 C 21.33 21.33 21.33 20.37 -1.41 27 1 11 0
30DEC26 500.00 C 19.45 20.10 18.00 18.67 -1.52 27 118 481 +108
30DEC26 510.00 C 0.00 0.00 0.00 17.17 -1.44 28 0 10 0
30DEC26 520.00 C 0.00 0.00 0.00 15.95 -1.47 28 0 5 0
30DEC26 530.00 C 17.00 17.00 15.40 15.20 -1.12 29 15 25 +12
TOTAL CALL 12,516 249,995 +1,608
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 383 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 370 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 357 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 345 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 332 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 320 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 308 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 297 0 823 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 285 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 274 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 263 0 307 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 252 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 242 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 231 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 221 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 211 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1,171 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3,063 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5,364 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,168 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 5,971 0
30DEC25 380.00 P 0.03 0.03 0.03 0.04 -0.03 58 21 11,875 0
30DEC25 390.00 P 0.10 0.10 0.05 0.11 -0.12 46 10 7,281 0
30DEC25 400.00 P 0.28 0.28 0.05 0.50 -0.34 35 35 9,092 -16
30DEC25 410.00 P 2.20 2.78 0.55 2.95 -0.21 22 4,307 7,976 +97
30DEC25 420.00 P 6.50 12.00 4.88 12.09 +1.26 39 452 6,964 -1,655
30DEC25 430.00 P 16.70 18.40 15.57 21.94 +1.76 54 109 2,392 -1,335
30DEC25 440.00 P 27.00 27.00 26.00 32.21 +2.18 88 5 629 0
30DEC25 450.00 P 35.60 40.75 35.60 41.87 +1.87 84 29 1,291 -856
30DEC25 460.00 P 0.00 0.00 0.00 53.43 +3.43 171 0 113 0
30DEC25 470.00 P 0.00 0.00 0.00 61.87 +1.87 116 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 71.87 +1.87 131 0 60 0
30DEC25 490.00 P 0.00 0.00 0.00 81.87 +1.87 145 0 0 -6
30DEC25 500.00 P 0.00 0.00 0.00 91.88 -0.82 161 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 102.73 -0.27 244 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 113.94 +3.94 308 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 123.32 +3.32 304 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 131.92 -1.98 223 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 141.93 +1.93 237 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 151.95 -1.77 253 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 162.03 +2.03 278 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 171.99 +1.99 284 0 0 0
02JAN26 295.00 P 0.00 0.00 0.00 0.01 -0.05 101 0 0 0
02JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.06 96 0 0 0
02JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.08 86 0 0 0
02JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.10 77 0 0 0
02JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.13 68 0 0 0
02JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.17 59 0 0 0
02JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.21 50 0 0 0
02JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.28 42 0 0 0
02JAN26 370.00 P 0.00 0.00 0.00 0.01 -0.39 33 0 0 0
02JAN26 380.00 P 0.00 0.00 0.00 0.05 -0.53 30 0 0 0
02JAN26 390.00 P 0.00 0.00 0.00 0.21 -0.70 26 0 25 0
02JAN26 400.00 P 0.50 0.75 0.50 1.01 -0.67 22 29 528 +29
02JAN26 410.00 P 2.87 3.89 1.40 4.08 +0.37 18 1,598 1,040 +735
02JAN26 420.00 P 7.50 10.65 7.20 12.73 +1.90 27 40 25 -20
02JAN26 430.00 P 19.70 19.70 19.70 22.31 +2.11 36 15 35 +1
02JAN26 440.00 P 0.00 0.00 0.00 33.11 +3.08 58 0 0 0
02JAN26 450.00 P 0.00 0.00 0.00 42.07 +2.07 52 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 53.60 +3.60 88 0 0 0
02JAN26 470.00 P 0.00 0.00 0.00 63.89 +2.17 103 0 0 0
02JAN26 480.00 P 0.00 0.00 0.00 74.18 +4.18 118 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 84.48 +4.48 133 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 94.80 +2.10 147 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 102.73 -0.27 123 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 115.43 +5.43 175 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 123.32 +3.32 154 0 0 0
09JAN26 295.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09JAN26 300.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09JAN26 310.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09JAN26 320.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09JAN26 330.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09JAN26 340.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
09JAN26 350.00 P 0.09 0.10 0.09 0.02 - 32 30 30 -
09JAN26 360.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
09JAN26 370.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
09JAN26 380.00 P 0.00 0.00 0.00 0.35 - 25 0 0 -
09JAN26 390.00 P 0.46 0.68 0.46 0.97 - 23 50 50 -
09JAN26 400.00 P 1.10 2.13 1.10 2.52 - 20 498 301 -
09JAN26 410.00 P 4.08 5.37 3.26 5.98 - 18 494 378 -
09JAN26 420.00 P 9.80 12.17 9.15 13.21 - 19 38 36 -
09JAN26 430.00 P 0.00 0.00 0.00 22.31 - 22 0 0 -
09JAN26 440.00 P 0.00 0.00 0.00 33.11 - 36 0 0 -
09JAN26 450.00 P 0.00 0.00 0.00 43.15 - 44 0 0 -
09JAN26 460.00 P 0.00 0.00 0.00 53.60 - 54 0 0 -
09JAN26 470.00 P 0.00 0.00 0.00 63.89 - 64 0 0 -
09JAN26 480.00 P 0.00 0.00 0.00 74.18 - 72 0 0 -
09JAN26 490.00 P 0.00 0.00 0.00 84.48 - 81 0 0 -
09JAN26 500.00 P 0.00 0.00 0.00 94.80 - 90 0 0 -
09JAN26 510.00 P 0.00 0.00 0.00 102.73 - 76 0 0 -
09JAN26 520.00 P 0.00 0.00 0.00 115.43 - 107 0 0 -
09JAN26 530.00 P 0.00 0.00 0.00 123.32 - 94 0 0 -
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.02 -0.07 33 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 -0.08 30 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 361 0
29JAN26 350.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 929 0
29JAN26 360.00 P 0.43 0.43 0.43 0.49 +0.14 25 20 1,984 -20
29JAN26 370.00 P 0.71 0.71 0.71 0.92 +0.15 24 1 2,774 +1
29JAN26 380.00 P 0.98 1.37 0.98 1.75 +0.25 22 404 4,133 +15
29JAN26 390.00 P 1.89 2.57 1.82 3.18 +0.29 21 414 4,132 +1
29JAN26 400.00 P 4.00 5.12 3.50 5.56 +0.33 20 407 4,799 +299
29JAN26 410.00 P 7.50 9.40 6.30 9.29 +0.40 18 871 3,079 +72
29JAN26 420.00 P 12.30 15.40 11.50 15.58 +0.77 18 242 1,234 +165
29JAN26 430.00 P 20.00 22.00 18.80 23.91 +1.83 20 121 1,934 +121
29JAN26 440.00 P 27.70 29.66 27.60 33.11 +0.91 23 21 604 +15
29JAN26 450.00 P 39.69 39.69 39.69 43.15 +2.70 28 15 223 +15
29JAN26 460.00 P 49.95 49.95 49.95 53.60 +3.51 34 5 542 0
29JAN26 470.00 P 0.00 0.00 0.00 63.89 +2.17 40 0 60 0
29JAN26 480.00 P 0.00 0.00 0.00 74.18 +4.18 45 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 84.48 +4.48 50 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 94.80 +2.10 56 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 102.73 -0.27 48 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 115.43 +5.43 66 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 123.32 +3.32 59 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 131.92 -1.98 49 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 141.93 +1.93 51 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 151.95 -1.77 54 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 162.03 +2.03 58 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 171.99 +0.15 60 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 0.01 -0.05 26 0 0 0
26FEB26 300.00 P 0.19 0.19 0.19 0.02 -0.05 26 30 166 +30
26FEB26 310.00 P 0.21 0.40 0.21 0.04 -0.05 26 131 140 +54
26FEB26 320.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 788 0
26FEB26 330.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 1,293 0
26FEB26 340.00 P 0.00 0.00 0.00 0.39 +0.11 24 0 676 0
26FEB26 350.00 P 0.77 0.77 0.77 0.73 +0.14 23 13 225 +13
26FEB26 360.00 P 1.18 1.20 1.18 1.26 +0.15 22 12 748 0
26FEB26 370.00 P 1.91 1.91 1.88 2.20 +0.18 22 30 1,504 +30
26FEB26 380.00 P 3.36 3.36 2.50 3.62 +0.29 21 267 3,142 -28
26FEB26 390.00 P 4.20 5.11 4.07 5.82 +0.41 21 152 2,838 +35
26FEB26 400.00 P 6.68 8.23 6.68 8.85 +0.43 20 101 3,220 +94
26FEB26 410.00 P 11.33 12.41 11.33 12.97 +0.58 19 64 1,302 +45
26FEB26 420.00 P 18.05 18.05 18.05 18.81 +0.51 19 15 1,314 0
26FEB26 430.00 P 22.15 22.15 22.15 25.40 +0.23 19 2 818 0
26FEB26 440.00 P 30.03 30.03 30.03 33.11 +0.05 18 2 196 0
26FEB26 450.00 P 0.00 0.00 0.00 43.15 -0.46 21 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 53.60 +2.50 26 0 349 0
26FEB26 470.00 P 59.61 59.61 59.61 63.89 +1.35 30 15 15 +15
26FEB26 480.00 P 68.35 68.35 68.35 74.18 +3.86 34 15 15 +15
26FEB26 490.00 P 0.00 0.00 0.00 84.48 +4.38 38 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 94.80 +2.10 42 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 102.73 -0.27 37 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 115.43 +4.07 50 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 123.32 -0.02 45 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 131.92 -1.98 38 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 141.93 +1.93 41 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 151.95 -1.77 43 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 38 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 30 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.14 +0.07 28 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.18 +0.08 28 0 323 0
30MAR26 300.00 P 0.53 0.53 0.53 0.25 +0.10 27 10 966 +10
30MAR26 310.00 P 0.71 0.72 0.70 0.43 +0.15 27 13 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.72 +0.21 26 0 941 0
30MAR26 330.00 P 0.00 0.00 0.00 1.17 +0.28 26 0 956 0
30MAR26 340.00 P 1.61 1.61 1.61 1.74 +0.26 25 20 1,691 +20
30MAR26 350.00 P 2.01 2.30 2.01 2.65 +0.38 24 4 7,136 -2
30MAR26 360.00 P 2.94 3.38 2.84 3.94 +0.43 24 61 8,075 +4
30MAR26 370.00 P 4.26 4.64 4.26 5.69 +0.45 23 30 1,710 -1
30MAR26 380.00 P 6.15 7.00 6.15 8.02 +0.45 23 58 1,965 -4
30MAR26 390.00 P 8.77 10.45 8.77 11.01 +0.43 22 158 2,351 -78
30MAR26 400.00 P 12.50 14.20 12.30 14.76 +0.41 21 85 3,206 -17
30MAR26 410.00 P 18.51 19.20 18.07 19.49 +0.43 21 1,490 4,387 +1,315
30MAR26 420.00 P 22.40 25.67 22.40 25.67 +0.45 21 80 3,506 +15
30MAR26 430.00 P 31.50 31.50 31.50 32.70 +0.26 21 1 4,689 0
30MAR26 440.00 P 0.00 0.00 0.00 39.56 -2.45 20 0 1,360 0
30MAR26 450.00 P 0.00 0.00 0.00 47.53 +0.02 19 0 715 0
30MAR26 460.00 P 0.00 0.00 0.00 55.94 -3.34 18 0 717 0
30MAR26 470.00 P 0.00 0.00 0.00 64.67 -0.89 15 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 75.84 +0.90 23 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 87.42 +4.74 30 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 96.79 +1.78 31 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 103.47 +0.47 0 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 115.43 +1.93 30 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 126.47 +3.13 36 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 134.07 +0.17 25 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 143.28 +0.57 0 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 153.84 +0.12 25 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 163.75 +2.36 25 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 174.93 +3.09 40 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 0.00 23 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 31 0
29JUN26 250.00 P 0.80 0.80 0.80 0.02 -0.01 23 5 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.42 -0.06 23 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.55 -0.08 23 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 0.75 -0.05 23 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.24 -0.11 23 0 309 0
29JUN26 320.00 P 2.96 2.96 2.96 1.95 -0.14 23 18 551 0
29JUN26 330.00 P 0.00 0.00 0.00 2.96 -0.16 23 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 4.33 -0.17 23 0 1,649 0
29JUN26 350.00 P 6.45 6.45 6.45 6.17 -0.19 23 1 2,635 0
29JUN26 360.00 P 8.50 8.50 8.50 8.48 +0.18 23 1 3,048 0
29JUN26 370.00 P 10.50 11.16 10.50 10.93 +0.06 23 53 1,539 0
29JUN26 380.00 P 13.48 13.70 13.46 14.10 +0.06 23 148 1,933 -24
29JUN26 390.00 P 16.00 16.80 16.00 17.73 -0.11 23 61 1,125 -11
29JUN26 400.00 P 19.88 22.38 19.88 22.38 +0.22 23 20 1,794 0
29JUN26 410.00 P 0.00 0.00 0.00 27.71 +0.52 23 0 302 0
29JUN26 420.00 P 32.20 32.20 32.20 33.71 +0.58 23 1 1,240 -1
29JUN26 430.00 P 36.49 36.49 36.49 39.35 -0.51 23 2 1,102 +2
29JUN26 440.00 P 0.00 0.00 0.00 46.30 -2.55 23 0 439 0
29JUN26 450.00 P 49.00 49.00 49.00 56.75 -0.95 26 1 411 +1
29JUN26 460.00 P 0.00 0.00 0.00 62.24 -3.69 23 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 69.31 -1.53 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 77.57 -2.01 21 0 1 0
29JUN26 490.00 P 87.75 87.75 87.75 87.42 -0.75 23 20 20 +20
29JUN26 500.00 P 96.70 96.70 96.70 100.16 +3.17 29 20 24 -13
29JUN26 510.00 P 0.00 0.00 0.00 110.25 +4.64 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 115.43 -0.39 23 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 126.47 +1.35 28 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 134.07 -0.45 20 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 144.99 +0.67 27 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 157.70 +3.97 35 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 163.75 +0.61 22 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 174.93 +1.46 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.83 +0.07 25 0 8 0
29SEP26 295.00 P 0.00 0.00 0.00 2.17 +0.07 25 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 2.64 +0.17 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 3.68 +0.15 25 0 197 0
29SEP26 320.00 P 0.00 0.00 0.00 5.07 +0.16 25 0 922 0
29SEP26 330.00 P 7.33 7.33 7.33 6.83 +0.23 25 4 498 0
29SEP26 340.00 P 8.48 8.48 8.48 8.88 +0.31 25 50 768 +32
29SEP26 350.00 P 0.00 0.00 0.00 11.38 +0.34 25 0 794 0
29SEP26 360.00 P 13.97 14.15 13.97 14.21 +0.62 25 79 1,481 0
29SEP26 370.00 P 16.54 16.54 16.54 17.29 +0.27 25 1 993 0
29SEP26 380.00 P 19.85 19.85 19.85 21.04 +0.31 25 45 697 0
29SEP26 390.00 P 0.00 0.00 0.00 25.44 +0.48 25 0 1,589 0
29SEP26 400.00 P 29.79 29.79 29.79 30.27 +0.69 25 15 439 0
29SEP26 410.00 P 35.10 35.74 35.10 35.63 +0.53 25 45 725 +45
29SEP26 420.00 P 41.01 41.01 41.01 41.67 +0.65 26 15 307 +15
29SEP26 430.00 P 46.40 46.40 46.40 48.14 +0.65 26 1 159 +1
29SEP26 440.00 P 53.09 53.09 53.09 55.09 +0.66 26 15 293 +4
29SEP26 450.00 P 0.00 0.00 0.00 62.49 +0.07 27 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 67.47 -1.84 25 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 79.15 +0.24 28 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 87.52 +2.20 29 0 420 0
29SEP26 490.00 P 0.00 0.00 0.00 96.14 +3.92 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 100.16 -0.64 25 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 110.25 -0.03 27 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 117.99 -0.16 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.97 -0.47 25 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 142.15 +4.46 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 147.40 +1.04 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 157.70 +1.53 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.51 +2.72 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 177.75 +1.80 33 0 20 0
30DEC26 290.00 P 4.73 4.73 4.73 3.26 +0.11 25 2 29 +2
30DEC26 295.00 P 0.00 0.00 0.00 3.76 +0.12 25 0 76 0
30DEC26 300.00 P 5.95 5.95 5.95 4.41 +0.16 25 1 93 -1
30DEC26 310.00 P 0.00 0.00 0.00 5.80 +0.17 25 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 7.60 +0.22 25 0 185 0
30DEC26 330.00 P 10.45 10.50 10.45 9.63 +0.31 25 52 169 +2
30DEC26 340.00 P 0.00 0.00 0.00 12.12 +0.33 25 0 24 0
30DEC26 350.00 P 0.00 0.00 0.00 14.95 +0.42 25 0 477 0
30DEC26 360.00 P 0.00 0.00 0.00 18.15 +0.44 25 0 344 0
30DEC26 370.00 P 0.00 0.00 0.00 21.85 +0.82 25 0 602 0
30DEC26 380.00 P 24.74 24.74 24.74 25.80 +1.02 26 3 173 +3
30DEC26 390.00 P 0.00 0.00 0.00 30.43 +0.71 26 0 302 0
30DEC26 400.00 P 0.00 0.00 0.00 35.25 +0.73 26 0 369 0
30DEC26 410.00 P 39.62 40.90 39.62 40.68 +0.86 26 46 161 +1
30DEC26 420.00 P 0.00 0.00 0.00 46.36 +0.89 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 53.12 +0.93 26 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 60.11 +0.81 27 0 15 0
30DEC26 450.00 P 0.00 0.00 0.00 67.25 +0.82 27 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 74.58 +0.63 27 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 81.84 +2.54 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 91.59 +4.10 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 99.98 +2.11 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 106.98 +1.03 29 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 114.99 +2.16 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 123.06 +2.19 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 131.96 +1.78 29 0 0 0
TOTAL PUT 13,865 220,285 -699
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$ 28.12
30DEC25 15.50 C 0.00 0.00 0.00 12.63 -0.22 448 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.12 -0.22 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.63 -0.20 404 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.13 -0.21 383 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.63 -0.20 362 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.13 -0.20 342 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.63 -0.22 323 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.13 -0.22 304 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.63 -0.23 286 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.13 -0.22 268 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.14 -0.21 258 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.14 -0.21 222 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.14 -0.21 186 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.14 -0.20 152 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.12 -0.23 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.12 -0.24 0 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.12 -0.24 0 0 200 0
30DEC25 28.00 C 0.51 0.51 0.51 0.24 -0.26 29 1 29 -1
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 125 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.18 -0.23 64 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.68 -0.23 59 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.18 -0.24 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.69 -0.21 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.19 -0.21 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.19 -0.24 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.18 -0.26 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.21 -0.23 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.22 -0.22 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.24 -0.22 26 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.32 -0.20 24 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.44 -0.21 21 0 71 0
29JAN26 28.00 C 0.00 0.00 0.00 0.76 -0.18 20 0 20 0
29JAN26 29.00 C 0.40 0.40 0.40 0.35 -0.10 20 17 137 +17
29JAN26 30.00 C 0.14 0.14 0.14 0.13 -0.07 20 33 132 -10
29JAN26 31.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.30 -0.18 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.74 -0.22 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.24 -0.27 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.23 -0.29 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.23 -0.27 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.29 -0.21 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.32 -0.22 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.38 -0.19 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.50 -0.05 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.68 -0.20 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.04 -0.17 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.61 -0.10 20 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.33 -0.07 20 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.74 -0.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.25 -0.23 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.75 -0.22 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.25 -0.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.76 -0.23 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.26 -0.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.77 -0.27 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.30 -0.22 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.77 -0.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.29 -0.24 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.32 -0.23 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.23 -0.35 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.29 -0.32 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.37 -0.29 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.45 -0.32 20 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.70 -0.23 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 1.98 -0.19 21 0 32 0
30MAR26 28.00 C 0.00 0.00 0.00 1.37 -0.16 21 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.92 -0.11 21 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.59 -0.08 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.36 -0.06 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.32 -0.28 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.83 -0.32 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.36 -0.26 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.76 -0.40 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.26 -0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.91 -0.24 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.35 -0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.90 -0.29 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.41 -0.24 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.32 -0.39 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.49 -0.30 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.66 -0.17 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.68 -0.25 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.84 -0.11 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.08 -0.19 22 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.41 -0.16 22 0 0 0
29JUN26 28.00 C 1.85 1.85 1.85 1.78 -0.19 21 2 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.35 -0.13 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.97 -0.11 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.71 -0.07 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.49 -0.06 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.81 -0.35 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.39 -0.34 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.91 -0.33 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.38 -0.33 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.93 -0.29 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.42 -0.32 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.43 -0.36 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.57 -0.30 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.66 -0.24 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.79 -0.18 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.03 -0.10 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.32 -0.18 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.75 -0.12 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.26 -0.10 23 0 15 0
29SEP26 29.00 C 1.62 1.62 1.62 1.84 -0.08 23 1 1 +1
29SEP26 30.00 C 0.00 0.00 0.00 1.48 -0.07 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.18 -0.06 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 -0.05 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 -0.04 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.93 -0.30 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.44 -0.32 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.47 -0.34 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.58 -0.29 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.74 -0.22 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.88 -0.19 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.15 -0.23 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.65 -0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.10 -0.05 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.53 -0.14 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.11 -0.12 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.75 -0.11 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.10 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 -0.08 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 -0.08 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.06 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
TOTAL CALL 54 1,918 +7
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 456 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 434 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 412 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 351 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 332 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 313 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 294 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 275 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 239 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 205 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 172 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 198 0
30DEC25 28.00 P 0.11 0.11 0.11 0.12 -0.04 29 23 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.90 +0.16 41 0 43 -15
30DEC25 30.00 P 0.00 0.00 0.00 1.90 +0.22 73 0 0 -15
30DEC25 31.00 P 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.93 +0.24 152 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.06 +0.38 270 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.88 +0.20 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.88 +0.20 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 22 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 0.24 0.27 0.24 0.23 +0.02 20 27 125 +27
29JAN26 28.00 P 0.45 0.45 0.45 0.58 +0.07 20 10 39 -8
29JAN26 29.00 P 0.00 0.00 0.00 1.17 +0.11 20 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 1.98 +0.18 21 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 2.97 +0.24 28 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.93 +0.24 31 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.06 +0.38 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.88 +0.19 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.88 +0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 49 0
26FEB26 27.00 P 0.41 0.41 0.41 0.42 +0.04 20 15 46 +15
26FEB26 28.00 P 0.76 0.76 0.76 0.81 +0.09 20 15 79 +15
26FEB26 29.00 P 0.00 0.00 0.00 1.36 +0.13 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.10 +0.16 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.03 +0.18 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.00 +0.20 27 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.06 +0.38 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.09 +0.40 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.12 +0.44 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.95 +0.21 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.15 +0.47 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 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 43 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 6 0
30MAR26 25.00 P 0.21 0.21 0.21 0.18 +0.02 21 4 25 0
30MAR26 26.00 P 0.35 0.38 0.35 0.36 +0.04 21 30 106 +30
30MAR26 27.00 P 0.63 0.63 0.63 0.66 +0.06 21 15 31 +15
30MAR26 28.00 P 0.00 0.00 0.00 1.06 +0.09 21 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.57 +0.09 20 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.27 +0.14 21 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.16 +0.17 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.06 +0.18 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.03 +0.19 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.06 +0.37 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.09 +0.40 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.12 +0.44 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.15 +0.41 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.15 +0.47 49 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 0.02 +0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.04 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.62 +0.06 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.95 +0.08 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 +0.05 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.79 +0.08 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.42 +0.17 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.18 +0.27 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.96 +0.30 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.80 +0.32 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.68 +0.38 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.44 +0.21 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.36 +0.24 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.31 +0.25 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.30 +0.27 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.24 +0.29 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 24 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 0.12 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.04 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 +0.05 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 +0.07 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.43 +0.09 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 +0.10 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.41 +0.12 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.01 +0.14 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 +0.15 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.39 +0.16 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.17 +0.17 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 +0.18 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.87 +0.20 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.77 +0.20 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.70 +0.21 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.64 +0.21 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.61 +0.23 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 0.00 22 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 +0.03 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 +0.04 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.56 +0.05 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 +0.06 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 +0.08 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 +0.10 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.79 +0.11 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.50 +0.12 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.27 +0.14 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.08 +0.15 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.93 +0.16 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.82 +0.17 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.73 +0.18 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.67 +0.19 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 +0.20 29 0 0 0
TOTAL PUT 139 2,995 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 121.90
30DEC25 47.00 C 0.00 0.00 0.00 74.91 -1.91 585 0 2,335 0
30DEC25 48.00 C 0.00 0.00 0.00 73.91 -2.56 572 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 72.91 -2.62 559 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 71.91 -1.92 547 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 69.41 -1.92 516 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 66.91 -1.92 487 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 64.41 -3.17 460 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 61.91 -2.46 434 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 59.41 -2.53 408 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 56.91 -1.92 384 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 54.41 -1.93 361 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 51.91 -1.93 338 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 49.42 -2.63 355 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 46.92 -3.01 333 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 44.42 -1.92 312 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 41.92 -2.42 291 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 39.42 -1.92 271 0 0 0
30DEC25 85.00 C 37.81 37.85 37.39 36.93 -1.89 267 324 1,680 0
30DEC25 87.50 C 34.53 34.53 34.53 34.43 -1.92 247 10 2,280 -10
30DEC25 90.00 C 0.00 0.00 0.00 31.93 -1.97 228 0 3,973 -100
30DEC25 92.50 C 0.00 0.00 0.00 29.43 -1.92 209 0 5,217 0
30DEC25 95.00 C 27.50 27.50 27.05 26.92 -2.01 178 16 7,080 -416
30DEC25 97.50 C 25.48 25.48 25.48 24.44 -2.64 180 33 10,035 -33
30DEC25 100.00 C 22.07 22.07 22.07 21.94 -1.91 162 9 1,353 -9
30DEC25 102.50 C 20.28 20.31 19.77 19.45 -2.54 149 377 5,991 -258
30DEC25 105.00 C 18.13 18.13 17.36 16.95 -1.91 131 21 4,023 -21
30DEC25 107.50 C 15.66 15.68 14.14 14.46 -2.05 116 723 2,799 -470
30DEC25 110.00 C 13.40 13.50 11.70 12.15 -2.13 131 68 4,347 -68
30DEC25 112.50 C 10.90 10.90 10.32 9.47 -1.90 82 67 4,795 -67
30DEC25 115.00 C 8.18 8.18 7.45 7.20 -1.78 90 91 13,374 +9
30DEC25 117.50 C 4.64 4.65 4.30 4.52 -2.08 49 20 4,120 -17
30DEC25 120.00 C 3.40 3.40 1.80 2.12 -1.98 33 263 4,281 -111
30DEC25 122.50 C 1.14 1.14 0.25 0.20 -1.74 16 148 2,846 -55
30DEC25 125.00 C 0.16 0.20 0.08 0.12 -0.41 37 168 1,786 +70
30DEC25 127.50 C 0.02 0.03 0.02 0.11 -0.06 57 50 1,009 -10
30DEC25 130.00 C 0.00 0.00 0.00 0.10 +0.04 74 0 745 0
30DEC25 132.50 C 0.00 0.00 0.00 0.09 +0.06 89 0 1,131 0
30DEC25 135.00 C 0.00 0.00 0.00 0.08 +0.07 103 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.07 +0.06 115 0 215 0
30DEC25 140.00 C 0.00 0.00 0.00 0.06 +0.05 127 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.05 +0.04 137 0 1,060 0
30DEC25 145.00 C 0.00 0.00 0.00 0.04 +0.03 145 0 1,799 0
30DEC25 147.50 C 0.00 0.00 0.00 0.03 +0.02 152 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.02 +0.01 156 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 - 165 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 31.93 -1.97 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 30.32 -1.07 195 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 26.93 -2.00 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 24.44 -2.73 75 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 21.94 -1.95 66 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 19.45 -2.57 65 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 16.95 -2.50 57 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 14.46 -2.05 52 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 12.15 -2.13 64 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 9.47 -1.98 36 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 7.20 -1.80 43 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 4.58 -2.02 26 0 3 0
02JAN26 120.00 C 3.00 3.00 2.20 2.27 -1.95 20 19 41 +8
02JAN26 122.50 C 1.65 1.65 0.65 0.62 -1.53 17 19 786 +1
02JAN26 125.00 C 0.32 0.34 0.23 0.24 -0.59 23 19 449 -13
02JAN26 127.50 C 0.10 0.10 0.09 0.12 -0.25 29 6 33 +6
02JAN26 130.00 C 0.06 0.06 0.05 0.10 -0.10 36 25 35 +25
02JAN26 132.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
02JAN26 137.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
02JAN26 145.00 C 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
02JAN26 147.50 C 0.00 0.00 0.00 0.03 +0.01 76 0 0 0
02JAN26 150.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
02JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02JAN26 155.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
09JAN26 95.00 C 0.00 0.00 0.00 26.99 - 0 0 0 -
09JAN26 97.50 C 0.00 0.00 0.00 24.49 - 0 0 0 -
09JAN26 100.00 C 0.00 0.00 0.00 22.00 - 39 0 0 -
09JAN26 102.50 C 0.00 0.00 0.00 19.50 - 33 0 0 -
09JAN26 105.00 C 0.00 0.00 0.00 17.01 - 33 0 0 -
09JAN26 107.50 C 0.00 0.00 0.00 14.53 - 32 0 0 -
09JAN26 110.00 C 0.00 0.00 0.00 12.15 - 35 0 0 -
09JAN26 112.50 C 0.00 0.00 0.00 9.47 - 0 0 0 -
09JAN26 115.00 C 0.00 0.00 0.00 7.25 - 26 0 0 -
09JAN26 117.50 C 0.00 0.00 0.00 4.87 - 21 0 0 -
09JAN26 120.00 C 3.65 3.65 2.90 2.94 - 20 205 205 -
09JAN26 122.50 C 1.90 1.93 1.35 1.43 - 19 18 18 -
09JAN26 125.00 C 0.92 0.92 0.67 0.73 - 21 4 3 -
09JAN26 127.50 C 0.00 0.00 0.00 0.37 - 23 0 0 -
09JAN26 130.00 C 0.00 0.00 0.00 0.19 - 25 0 0 -
09JAN26 132.50 C 0.12 0.12 0.12 0.11 - 27 4 4 -
09JAN26 135.00 C 0.00 0.00 0.00 0.08 - 30 0 0 -
09JAN26 137.50 C 0.00 0.00 0.00 0.07 - 34 0 0 -
09JAN26 140.00 C 0.00 0.00 0.00 0.06 - 38 0 0 -
09JAN26 142.50 C 0.00 0.00 0.00 0.05 - 41 0 0 -
09JAN26 145.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
09JAN26 147.50 C 0.00 0.00 0.00 0.03 - 45 0 0 -
09JAN26 150.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
09JAN26 152.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
09JAN26 155.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 52.09 -1.93 57 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 49.59 -2.46 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 47.10 -2.83 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 45.26 -1.60 98 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 42.12 -2.34 48 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 39.62 -2.56 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 37.08 -2.51 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 34.64 -3.03 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 33.11 -1.33 77 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 30.32 -1.27 66 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 27.17 -2.20 33 0 70 0
29JAN26 97.50 C 0.00 0.00 0.00 24.68 -2.73 30 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 22.20 -2.05 29 0 115 0
29JAN26 102.50 C 19.98 19.98 19.98 19.73 -2.29 28 9 408 +9
29JAN26 105.00 C 18.10 18.10 17.96 17.28 -2.17 27 15 4,413 +15
29JAN26 107.50 C 15.81 15.81 15.81 14.86 -2.35 26 6 868 0
29JAN26 110.00 C 12.97 13.04 12.50 12.86 -1.83 31 13 1,278 -3
29JAN26 112.50 C 10.59 10.59 10.10 9.89 -1.68 18 50 790 -42
29JAN26 115.00 C 8.61 8.65 7.70 7.76 -2.19 20 197 2,496 +140
29JAN26 117.50 C 6.26 6.26 5.64 5.80 -1.66 20 21 7,700 +1
29JAN26 120.00 C 5.07 5.07 3.88 4.07 -1.54 20 71 2,706 -13
29JAN26 122.50 C 3.40 3.40 2.65 2.61 -1.31 19 112 1,566 +51
29JAN26 125.00 C 2.30 2.30 1.62 1.79 -0.85 20 382 4,886 -14
29JAN26 127.50 C 1.52 1.52 1.06 1.23 -0.47 22 128 1,636 -11
29JAN26 130.00 C 0.92 0.92 0.66 0.84 -0.30 23 38 1,601 -12
29JAN26 132.50 C 0.52 0.58 0.45 0.59 -0.16 24 14 478 +6
29JAN26 135.00 C 0.29 0.29 0.29 0.42 -0.07 25 13 294 +13
29JAN26 137.50 C 0.00 0.00 0.00 0.30 -0.04 26 0 396 0
29JAN26 140.00 C 0.19 0.19 0.19 0.22 -0.01 28 20 110 0
29JAN26 142.50 C 0.15 0.15 0.15 0.17 +0.02 29 50 619 +50
29JAN26 145.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 455 0
29JAN26 147.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 50 0
29JAN26 150.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 48.27 -1.66 83 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 45.26 -1.60 66 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 42.63 -2.19 58 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 40.80 -1.38 69 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 37.08 -2.51 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 34.86 -2.81 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 33.11 -1.33 53 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 30.32 -2.46 44 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 28.16 -1.21 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 24.68 -2.73 0 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 22.58 -2.10 27 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 19.93 -2.09 16 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 18.35 -1.10 33 0 742 0
26FEB26 107.50 C 16.11 16.11 16.11 15.34 -2.37 23 10 608 0
26FEB26 110.00 C 0.00 0.00 0.00 13.15 -1.96 23 0 1,136 0
26FEB26 112.50 C 11.51 11.51 11.51 11.12 -1.77 23 4 1,034 -4
26FEB26 115.00 C 9.80 9.80 9.80 8.82 -1.99 21 10 1,087 0
26FEB26 117.50 C 7.17 7.17 7.17 7.02 -1.73 21 4 536 0
26FEB26 120.00 C 6.17 6.17 5.51 5.36 -1.61 20 5 630 +2
26FEB26 122.50 C 4.53 4.53 4.06 3.99 -1.43 20 646 897 +161
26FEB26 125.00 C 3.47 3.47 3.03 3.03 -1.10 20 37 877 0
26FEB26 127.50 C 2.57 2.57 2.17 2.24 -0.87 21 29 936 0
26FEB26 130.00 C 1.67 1.67 1.64 1.67 -0.66 22 46 261 +46
26FEB26 132.50 C 1.50 1.50 1.40 1.25 -0.49 22 72 349 +50
26FEB26 135.00 C 1.05 1.10 1.05 0.93 -0.34 23 4 878 +2
26FEB26 137.50 C 0.00 0.00 0.00 0.69 -0.23 23 0 69 0
26FEB26 140.00 C 0.52 0.52 0.52 0.52 -0.14 24 44 927 +44
26FEB26 142.50 C 0.00 0.00 0.00 0.41 -0.07 25 0 45 0
26FEB26 145.00 C 0.37 0.37 0.37 0.31 -0.03 25 50 156 0
26FEB26 147.50 C 0.00 0.00 0.00 0.24 0.00 26 0 45 0
26FEB26 150.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
26FEB26 155.00 C 0.19 0.19 0.19 0.11 - 28 25 25 -
30MAR26 47.00 C 0.00 0.00 0.00 75.17 -1.98 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 74.18 -2.29 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 73.74 -1.79 115 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.60 -1.51 108 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.70 -3.23 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 67.22 -1.92 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 64.73 -2.85 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.27 -1.10 103 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 59.52 -2.42 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 57.27 -1.99 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 54.79 -2.65 42 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 52.62 -1.62 67 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 49.82 -2.23 38 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 48.27 -1.66 73 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 45.26 -1.60 59 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 42.63 -2.19 52 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 40.80 -1.38 61 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 38.22 -1.37 56 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 34.93 -2.74 31 0 886 0
30MAR26 90.00 C 32.77 32.77 32.77 33.11 -1.56 47 10 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 30.32 -2.52 39 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 28.16 -2.07 41 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 25.61 -2.15 37 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 22.99 -1.69 32 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 20.64 -1.57 30 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 18.35 -1.93 29 0 2,797 0
30MAR26 107.50 C 0.00 0.00 0.00 15.34 -2.37 20 0 2,901 0
30MAR26 110.00 C 13.91 13.91 13.90 13.79 -1.32 26 6 6,621 -6
30MAR26 112.50 C 11.75 11.80 11.75 11.81 -1.24 26 60 5,852 -60
30MAR26 115.00 C 0.00 0.00 0.00 9.77 -1.17 24 0 3,257 0
30MAR26 117.50 C 7.61 7.61 7.61 7.43 -1.91 21 142 2,145 0
30MAR26 120.00 C 6.59 6.71 5.93 5.82 -1.67 20 251 10,340 -237
30MAR26 122.50 C 5.25 5.25 4.70 4.61 -1.29 21 280 1,701 +220
30MAR26 125.00 C 4.10 4.10 3.62 3.52 -1.17 21 62 683 +62
30MAR26 127.50 C 2.93 3.09 2.90 2.70 -0.95 21 80 1,208 +18
30MAR26 130.00 C 2.74 2.74 2.08 2.01 -0.77 21 81 539 +39
30MAR26 132.50 C 0.00 0.00 0.00 1.46 -0.63 21 0 319 0
30MAR26 135.00 C 1.55 1.55 1.29 1.06 -0.48 21 395 1,114 +167
30MAR26 137.50 C 1.05 1.05 1.05 0.76 -0.36 21 34 339 +4
30MAR26 140.00 C 0.96 0.96 0.85 0.54 -0.27 21 5 78 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.41 -0.17 22 0 136 0
30MAR26 145.00 C 0.56 0.56 0.56 0.31 -0.09 22 1 61 +1
30MAR26 147.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 41 0
30MAR26 150.00 C 0.39 0.39 0.39 0.18 -0.01 23 2 6,012 +2
30MAR26 152.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 63.27 -1.10 79 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.99 -2.09 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 57.27 -2.71 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.79 -2.65 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.62 -1.96 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.82 -2.23 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.27 -2.24 57 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 45.26 -2.45 47 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 42.63 -2.19 41 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 40.80 -1.38 47 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 38.22 -1.37 43 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 34.93 -2.92 26 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 33.11 -1.56 37 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 30.32 -2.52 31 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 28.29 -1.94 33 0 204 0
29JUN26 97.50 C 25.66 25.66 25.65 25.61 -2.15 29 15 418 0
29JUN26 100.00 C 0.00 0.00 0.00 22.99 -2.30 25 0 775 0
29JUN26 102.50 C 0.00 0.00 0.00 20.64 -2.08 24 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 18.35 -2.16 23 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 16.42 -1.29 23 0 882 0
29JUN26 110.00 C 0.00 0.00 0.00 14.37 -1.69 23 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 11.81 -1.90 20 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 10.13 -1.79 20 0 3,397 0
29JUN26 117.50 C 8.75 8.75 8.75 8.75 -1.54 20 4 288 +4
29JUN26 120.00 C 0.00 0.00 0.00 7.38 -1.31 20 0 439 0
29JUN26 122.50 C 0.00 0.00 0.00 6.20 -1.21 20 0 30 0
29JUN26 125.00 C 5.42 5.44 5.19 5.23 -1.04 20 8 6,066 +1
29JUN26 127.50 C 0.00 0.00 0.00 4.41 -0.89 20 0 132 0
29JUN26 130.00 C 4.00 4.00 3.58 3.68 -0.77 21 22 2,164 -21
29JUN26 132.50 C 0.00 0.00 0.00 3.10 -0.69 21 0 41 0
29JUN26 135.00 C 0.00 0.00 0.00 2.57 -0.59 21 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.15 -0.58 21 0 30 0
29JUN26 140.00 C 2.00 2.00 2.00 1.83 -0.47 22 40 97 0
29JUN26 142.50 C 0.00 0.00 0.00 1.57 -0.36 22 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.30 -0.34 22 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.07 -0.29 22 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 0.88 -0.25 22 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.73 -0.21 22 0 0 0
29JUN26 155.00 C 0.85 0.86 0.85 0.60 - 23 4 4 -
29SEP26 70.00 C 0.00 0.00 0.00 52.62 -1.96 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.17 -1.88 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.27 -2.24 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.26 -2.45 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.63 -2.19 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.80 -1.38 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.22 -1.37 35 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 34.93 -2.92 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.11 -2.04 30 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 30.32 -2.62 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.29 -1.94 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.61 -2.15 23 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 23.18 -2.32 21 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 20.64 -2.84 19 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 19.40 -2.01 23 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 16.65 -1.59 19 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 15.69 -1.21 22 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 14.02 -1.67 22 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 11.72 -1.91 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 10.40 -1.70 20 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 9.17 -1.22 20 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 8.04 -1.12 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 7.04 -0.94 20 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 6.33 -0.65 21 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 5.74 -0.36 21 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 5.20 -0.20 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 4.72 +0.01 22 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 4.33 +0.17 23 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 3.95 +0.33 24 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 3.64 +0.45 24 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 3.38 +0.59 25 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.12 +0.69 25 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.89 +0.73 26 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.72 +0.78 26 0 0 0
29SEP26 155.00 C 1.48 1.48 1.48 2.56 - 27 3 3 -
30DEC26 80.00 C 0.00 0.00 0.00 43.16 -1.66 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.80 -2.13 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.24 -1.35 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.00 -2.85 20 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 33.11 -2.45 24 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.32 -2.62 20 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 28.29 -2.56 21 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 25.61 -3.00 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.43 -2.07 18 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 21.26 -2.22 18 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 19.45 -2.30 18 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.81 -2.82 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 16.82 -1.87 20 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 15.27 -1.38 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 13.35 -1.35 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.07 -1.66 20 0 2 0
30DEC26 120.00 C 10.60 10.60 10.60 10.88 -1.12 20 2 15 +2
30DEC26 122.50 C 0.00 0.00 0.00 9.79 -1.02 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 8.77 -0.91 20 0 34 0
30DEC26 127.50 C 0.00 0.00 0.00 7.91 -0.75 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.08 -0.73 20 0 25 0
30DEC26 132.50 C 5.85 5.85 5.79 6.39 -0.64 21 6 14 +6
30DEC26 135.00 C 0.00 0.00 0.00 5.70 -0.65 21 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.14 -0.53 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.61 -0.54 21 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 4.11 -0.52 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.71 -0.44 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.32 -0.45 22 0 8 0
30DEC26 150.00 C 0.00 0.00 0.00 2.97 -0.42 22 0 3 0
30DEC26 152.50 C 0.00 0.00 0.00 2.72 -0.32 22 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.56 - 23 0 0 -
TOTAL CALL 6,345 228,444 -847
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 615 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 602 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 589 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 577 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 546 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 518 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 490 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 464 0 711 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 438 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 414 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 391 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 368 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 347 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 326 0 4,710 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 306 0 5,255 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 286 0 14,996 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 267 0 2,831 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 247 0 9,679 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 229 0 4,114 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 211 0 30,240 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 193 0 11,504 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 176 0 12,616 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 159 0 10,906 0
30DEC25 100.00 P 0.02 0.02 0.01 0.01 0.00 143 6 8,832 -1
30DEC25 102.50 P 0.00 0.00 0.00 0.02 +0.01 137 0 9,692 0
30DEC25 105.00 P 0.03 0.03 0.01 0.03 +0.02 126 3 7,460 0
30DEC25 107.50 P 0.00 0.00 0.00 0.04 +0.03 112 0 2,913 0
30DEC25 110.00 P 0.02 0.02 0.01 0.05 +0.04 98 1,003 3,171 -18
30DEC25 112.50 P 0.02 0.02 0.02 0.06 +0.04 82 11 1,683 -11
30DEC25 115.00 P 0.04 0.04 0.01 0.07 +0.03 64 145 5,896 0
30DEC25 117.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 4,135 0
30DEC25 120.00 P 0.13 0.13 0.06 0.20 -0.02 32 406 1,278 +75
30DEC25 122.50 P 0.30 1.06 0.30 0.81 +0.19 17 385 751 +31
30DEC25 125.00 P 2.04 3.27 2.04 3.31 +1.67 45 74 330 -101
30DEC25 127.50 P 0.00 0.00 0.00 5.89 +2.15 74 0 30 -13
30DEC25 130.00 P 0.00 0.00 0.00 8.48 +2.25 103 0 132 0
30DEC25 132.50 P 0.00 0.00 0.00 10.85 +2.15 112 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 13.35 +2.15 130 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 15.85 +2.15 148 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 18.35 +2.15 165 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 20.85 +2.15 181 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 23.35 +2.15 196 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 25.85 +1.70 211 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 28.35 +2.15 226 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 30.84 +1.69 239 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 33.34 - 253 0 0 -
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 5 0
02JAN26 110.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 14 0
02JAN26 112.50 P 0.00 0.00 0.00 0.06 +0.04 41 0 80 0
02JAN26 115.00 P 0.05 0.06 0.05 0.07 +0.03 32 216 510 +110
02JAN26 117.50 P 0.10 0.13 0.10 0.14 +0.03 26 46 600 +25
02JAN26 120.00 P 0.27 0.42 0.26 0.42 +0.13 22 165 138 +14
02JAN26 122.50 P 0.61 1.18 0.61 1.24 +0.45 18 169 394 +153
02JAN26 125.00 P 2.15 2.19 2.15 3.41 +1.52 26 90 41 -49
02JAN26 127.50 P 0.00 0.00 0.00 5.89 +2.01 37 0 30 0
02JAN26 130.00 P 0.00 0.00 0.00 8.48 +2.25 52 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 10.95 +2.13 61 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 13.49 +1.92 73 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 16.09 +2.38 87 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 18.66 +2.45 99 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 21.23 +1.96 112 0 0 0
02JAN26 145.00 P 0.00 0.00 0.00 23.47 +1.63 107 0 0 0
02JAN26 147.50 P 0.00 0.00 0.00 26.38 +2.23 136 0 0 0
02JAN26 150.00 P 0.00 0.00 0.00 28.96 +1.97 148 0 0 0
02JAN26 152.50 P 0.00 0.00 0.00 30.97 +1.41 131 0 0 0
02JAN26 155.00 P 0.00 0.00 0.00 33.48 - 139 0 0 -
09JAN26 95.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09JAN26 97.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09JAN26 100.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09JAN26 102.50 P 0.00 0.00 0.00 0.02 - 41 0 0 -
09JAN26 105.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
09JAN26 107.50 P 0.07 0.07 0.07 0.04 - 34 5 5 -
09JAN26 110.00 P 0.10 0.10 0.10 0.06 - 30 6 6 -
09JAN26 112.50 P 0.15 0.16 0.15 0.12 - 28 15 15 -
09JAN26 115.00 P 0.22 0.25 0.22 0.25 - 26 155 155 -
09JAN26 117.50 P 0.36 0.50 0.35 0.50 - 24 67 57 -
09JAN26 120.00 P 0.65 1.00 0.65 1.00 - 21 35 33 -
09JAN26 122.50 P 1.20 1.92 1.20 2.03 - 20 58 50 -
09JAN26 125.00 P 0.00 0.00 0.00 3.86 - 23 0 0 -
09JAN26 127.50 P 0.00 0.00 0.00 6.07 - 27 0 0 -
09JAN26 130.00 P 0.00 0.00 0.00 8.48 - 32 0 0 -
09JAN26 132.50 P 0.00 0.00 0.00 10.95 - 38 0 0 -
09JAN26 135.00 P 0.00 0.00 0.00 13.50 - 45 0 0 -
09JAN26 137.50 P 0.00 0.00 0.00 16.09 - 53 0 0 -
09JAN26 140.00 P 0.00 0.00 0.00 18.66 - 61 0 0 -
09JAN26 142.50 P 0.00 0.00 0.00 21.23 - 69 0 0 -
09JAN26 145.00 P 0.00 0.00 0.00 23.47 - 66 0 0 -
09JAN26 147.50 P 0.00 0.00 0.00 26.38 - 83 0 0 -
09JAN26 150.00 P 0.00 0.00 0.00 28.96 - 91 0 0 -
09JAN26 152.50 P 0.00 0.00 0.00 30.97 - 81 0 0 -
09JAN26 155.00 P 0.00 0.00 0.00 33.48 - 86 0 0 -
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 66 1 1,341 +1
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,115 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 537 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,291 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,434 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,388 0
29JAN26 97.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 3,292 0
29JAN26 100.00 P 0.17 0.17 0.16 0.04 +0.03 30 37 3,525 +15
29JAN26 102.50 P 0.20 0.20 0.20 0.06 +0.04 28 50 2,159 -30
29JAN26 105.00 P 0.23 0.25 0.23 0.10 +0.06 27 18 2,674 +11
29JAN26 107.50 P 0.29 0.31 0.29 0.18 +0.10 26 35 3,223 -2
29JAN26 110.00 P 0.37 0.41 0.37 0.30 +0.15 25 30 2,705 +14
29JAN26 112.50 P 0.46 0.56 0.46 0.51 +0.23 24 145 1,748 +33
29JAN26 115.00 P 0.63 0.84 0.63 0.83 +0.31 23 760 1,686 +486
29JAN26 117.50 P 0.91 1.17 0.91 1.25 +0.35 21 112 813 +25
29JAN26 120.00 P 1.60 2.00 1.60 2.00 +0.58 21 568 1,337 +483
29JAN26 122.50 P 2.25 3.19 2.25 3.09 +0.87 20 655 1,447 +575
29JAN26 125.00 P 3.88 4.46 3.83 4.75 +1.35 21 15 387 +7
29JAN26 127.50 P 5.32 6.30 5.32 6.67 +1.65 23 37 8 -19
29JAN26 130.00 P 0.00 0.00 0.00 8.97 +1.89 26 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 11.30 +2.23 28 0 0 0
29JAN26 135.00 P 12.45 12.45 12.45 13.71 +2.14 31 18 18 +18
29JAN26 137.50 P 0.00 0.00 0.00 16.09 +2.01 34 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 18.66 +2.43 38 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 21.24 +1.97 43 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 23.72 +1.88 46 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 26.38 +2.23 52 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 28.96 +1.97 56 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 30.97 +1.41 51 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 33.69 - 58 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 35 0 637 0
26FEB26 85.00 P 0.12 0.15 0.12 0.01 0.00 32 23 246 +23
26FEB26 87.50 P 0.16 0.16 0.16 0.02 +0.01 32 13 355 +13
26FEB26 90.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 398 0
26FEB26 95.00 P 0.31 0.31 0.31 0.08 +0.05 29 86 537 -86
26FEB26 97.50 P 0.00 0.00 0.00 0.11 +0.06 28 0 539 0
26FEB26 100.00 P 0.40 0.40 0.40 0.17 +0.08 27 1 1,050 0
26FEB26 102.50 P 0.45 0.45 0.45 0.26 +0.11 27 250 724 +230
26FEB26 105.00 P 0.56 0.58 0.55 0.39 +0.15 26 62 924 +3
26FEB26 107.50 P 0.69 0.69 0.69 0.57 +0.19 25 2 738 0
26FEB26 110.00 P 0.78 0.92 0.78 0.83 +0.24 24 146 985 -64
26FEB26 112.50 P 1.00 1.15 1.00 1.18 +0.29 24 25 551 -4
26FEB26 115.00 P 1.52 1.52 1.52 1.64 +0.34 23 2 719 +2
26FEB26 117.50 P 2.00 2.06 2.00 2.26 +0.45 22 33 182 +22
26FEB26 120.00 P 2.83 2.83 2.83 3.13 +0.66 21 30 103 +21
26FEB26 122.50 P 3.45 4.10 3.45 4.13 +0.77 20 135 280 +92
26FEB26 125.00 P 4.89 5.48 4.89 5.78 +1.27 22 83 86 +42
26FEB26 127.50 P 0.00 0.00 0.00 7.54 +1.48 22 0 30 0
26FEB26 130.00 P 0.00 0.00 0.00 9.57 +1.78 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 11.40 +1.58 22 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 14.01 +2.10 26 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 16.37 +2.26 28 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 18.66 +2.25 29 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 21.29 +2.02 33 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.72 +1.88 35 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.38 +2.16 39 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.96 +1.97 42 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 30.97 +1.41 39 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 33.69 - 44 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 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 45 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 40 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 0.16 0.16 0.16 0.02 +0.01 35 25 799 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.07 +0.06 33 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.10 +0.09 32 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.14 +0.12 31 0 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.20 +0.16 31 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.28 +0.21 30 0 2,370 0
30MAR26 95.00 P 0.45 0.58 0.45 0.39 +0.28 29 21 7,827 0
30MAR26 97.50 P 0.00 0.00 0.00 0.52 +0.34 28 0 2,182 0
30MAR26 100.00 P 0.75 0.78 0.75 0.70 +0.41 27 256 12,593 +6
30MAR26 102.50 P 0.89 0.89 0.89 0.92 +0.47 27 4 5,535 -4
30MAR26 105.00 P 1.05 1.10 1.05 1.18 +0.50 26 16 5,258 -1
30MAR26 107.50 P 1.26 1.41 1.26 1.53 +0.53 25 125 1,094 +21
30MAR26 110.00 P 1.61 1.70 1.61 1.99 +0.56 24 62 1,297 +50
30MAR26 112.50 P 0.00 0.00 0.00 2.57 +0.58 23 0 396 0
30MAR26 115.00 P 2.94 3.00 2.86 3.28 +0.72 22 36 712 0
30MAR26 117.50 P 3.69 3.69 3.69 4.13 +0.74 21 30 1,450 +30
30MAR26 120.00 P 4.42 4.95 4.42 5.15 +0.76 21 47 782 +24
30MAR26 122.50 P 6.00 6.48 6.00 6.48 +0.91 20 5 431 -2
30MAR26 125.00 P 7.92 7.92 7.92 8.26 +1.24 21 30 401 +30
30MAR26 127.50 P 0.00 0.00 0.00 10.28 +1.61 22 0 410 0
30MAR26 130.00 P 0.00 0.00 0.00 12.05 +1.47 21 0 106 0
30MAR26 132.50 P 0.00 0.00 0.00 13.57 +1.05 18 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 15.67 +1.21 16 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 18.97 +2.74 26 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 21.35 +2.94 27 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 23.70 +1.78 28 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 26.23 +2.40 30 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 28.74 +3.13 32 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.79 +2.94 30 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 33.44 +3.50 33 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 36.33 - 39 0 0 -
29JUN26 60.00 P 0.12 0.12 0.12 0.01 0.00 34 10 608 +10
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 28 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 25 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 +0.03 25 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.04 23 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 +0.05 23 0 4,296 0
29JUN26 87.50 P 0.00 0.00 0.00 0.14 +0.06 22 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 4,028 0
29JUN26 92.50 P 0.00 0.00 0.00 0.28 +0.07 21 0 1,328 0
29JUN26 95.00 P 0.00 0.00 0.00 0.39 +0.06 21 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 0.59 +0.10 21 0 905 0
29JUN26 100.00 P 1.45 1.48 1.45 0.86 +0.14 21 4 3,904 0
29JUN26 102.50 P 0.00 0.00 0.00 1.20 +0.17 21 0 2,594 0
29JUN26 105.00 P 2.15 2.15 2.15 1.66 +0.24 21 15 214 +5
29JUN26 107.50 P 2.70 2.70 2.70 2.24 +0.33 21 3 674 -3
29JUN26 110.00 P 2.95 3.20 2.95 2.93 +0.42 21 73 700 +73
29JUN26 112.50 P 0.00 0.00 0.00 3.75 +0.49 21 0 131 0
29JUN26 115.00 P 0.00 0.00 0.00 4.72 +0.59 21 0 2,862 0
29JUN26 117.50 P 5.81 5.81 5.81 5.85 +0.73 21 2 30 -1
29JUN26 120.00 P 0.00 0.00 0.00 7.12 +0.94 21 0 129 0
29JUN26 122.50 P 0.00 0.00 0.00 8.51 +1.09 21 0 103 0
29JUN26 125.00 P 9.00 9.90 9.00 10.06 +1.22 22 9 89 +9
29JUN26 127.50 P 0.00 0.00 0.00 11.79 +1.37 22 0 16 0
29JUN26 130.00 P 0.00 0.00 0.00 12.89 +0.46 20 0 129 0
29JUN26 132.50 P 0.00 0.00 0.00 15.69 +1.82 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 17.75 +2.41 23 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.92 +2.15 24 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 22.15 +1.63 25 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 24.05 +2.13 23 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 26.79 +1.75 26 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 28.84 +2.91 25 0 12 0
29JUN26 150.00 P 29.64 29.64 29.64 31.17 +3.06 26 40 40 0
29JUN26 152.50 P 32.59 32.59 32.59 33.91 +3.08 29 40 37 -3
29JUN26 155.00 P 0.00 0.00 0.00 36.33 - 30 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 159 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.06 20 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.17 -0.06 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.26 -0.07 21 0 583 0
29SEP26 90.00 P 1.29 1.29 1.29 0.39 -0.08 21 2 76 +2
29SEP26 92.50 P 0.00 0.00 0.00 0.56 -0.08 21 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 0.79 -0.07 21 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.09 -0.06 21 0 276 0
29SEP26 100.00 P 0.00 0.00 0.00 1.47 -0.02 21 0 440 0
29SEP26 102.50 P 0.00 0.00 0.00 1.92 +0.01 21 0 1,385 0
29SEP26 105.00 P 3.13 3.30 3.12 2.50 +0.08 21 30 105 +18
29SEP26 107.50 P 3.83 3.83 3.83 3.16 +0.17 21 5 219 0
29SEP26 110.00 P 0.00 0.00 0.00 3.93 +0.22 21 0 231 0
29SEP26 112.50 P 0.00 0.00 0.00 4.85 +0.37 21 0 142 0
29SEP26 115.00 P 0.00 0.00 0.00 5.85 +0.45 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 7.01 +0.60 21 0 71 0
29SEP26 120.00 P 0.00 0.00 0.00 8.29 +0.75 21 0 76 0
29SEP26 122.50 P 0.00 0.00 0.00 9.67 +0.86 21 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 11.21 +1.06 21 0 8 0
29SEP26 127.50 P 0.00 0.00 0.00 13.05 +1.38 22 0 38 0
29SEP26 130.00 P 0.00 0.00 0.00 14.95 +1.73 23 0 8 0
29SEP26 132.50 P 0.00 0.00 0.00 17.04 +1.82 24 0 10 0
29SEP26 135.00 P 0.00 0.00 0.00 19.15 +2.21 24 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 21.33 +3.30 25 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 23.54 +3.02 26 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 25.63 +2.76 26 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 26.79 +1.18 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 29.89 +2.76 27 0 10 0
29SEP26 150.00 P 30.59 30.59 30.59 31.59 +2.52 25 20 38 0
29SEP26 152.50 P 32.81 32.81 32.81 33.91 +3.08 25 20 70 0
29SEP26 155.00 P 0.00 0.00 0.00 37.04 - 29 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 256 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.04 19 0 10 0
30DEC26 85.00 P 1.44 1.44 1.44 0.27 -0.04 20 2 94 +2
30DEC26 87.50 P 0.00 0.00 0.00 0.40 -0.04 20 0 55 0
30DEC26 90.00 P 0.00 0.00 0.00 0.57 -0.04 20 0 69 0
30DEC26 92.50 P 0.00 0.00 0.00 0.80 -0.03 20 0 52 0
30DEC26 95.00 P 0.00 0.00 0.00 1.11 0.00 20 0 38 0
30DEC26 97.50 P 0.00 0.00 0.00 1.47 +0.04 20 0 48 0
30DEC26 100.00 P 3.16 3.20 3.13 1.93 +0.07 20 5 76 +4
30DEC26 102.50 P 0.00 0.00 0.00 2.48 +0.15 20 0 11 0
30DEC26 105.00 P 0.00 0.00 0.00 3.10 +0.19 20 0 98 0
30DEC26 107.50 P 0.00 0.00 0.00 3.87 +0.29 20 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 4.71 +0.38 21 0 21 0
30DEC26 112.50 P 6.40 6.40 6.40 5.69 +0.49 21 1 105 +1
30DEC26 115.00 P 0.00 0.00 0.00 6.76 +0.61 21 0 34 0
30DEC26 117.50 P 0.00 0.00 0.00 7.96 +0.72 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 9.26 +0.86 21 0 224 0
30DEC26 122.50 P 0.00 0.00 0.00 10.68 +0.98 21 0 34 0
30DEC26 125.00 P 0.00 0.00 0.00 12.19 +1.11 21 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 13.87 +1.27 22 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 15.61 +1.32 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.48 +1.40 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.39 +1.42 23 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 21.42 +1.55 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.54 +1.87 23 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 25.63 +1.86 24 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.62 +2.00 24 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.89 +2.26 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.27 +2.43 25 0 0 0
30DEC26 152.50 P 32.81 33.31 32.81 34.75 +2.52 26 60 30 +30
30DEC26 155.00 P 0.00 0.00 0.00 37.04 - 27 0 0 -
TOTAL PUT 7,430 335,996 +2,427
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$ 7.06
30DEC25 4.50 C 0.00 0.00 0.00 2.57 -0.05 423 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.47 -0.05 404 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.37 -0.05 386 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.27 -0.05 369 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.17 -0.05 351 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.07 -0.05 334 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.82 -0.05 293 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 -0.05 253 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 -0.05 214 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.07 -0.05 176 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.82 -0.05 139 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.57 -0.05 101 0 94 0
30DEC25 6.75 C 0.31 0.31 0.31 0.32 -0.06 63 185 396 -105
30DEC25 7.00 C 0.10 0.10 0.06 0.10 -0.06 44 312 1,837 -155
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.02 43 0 967 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 167 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 192 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.29 -0.03 73 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 -0.03 69 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.09 -0.03 66 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.84 -0.03 58 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 -0.03 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
29JAN26 6.75 C 0.36 0.36 0.36 0.35 -0.04 15 17 180 -17
29JAN26 7.00 C 0.15 0.15 0.15 0.15 -0.04 12 3 928 +3
29JAN26 7.25 C 0.04 0.04 0.04 0.04 -0.02 12 9 851 +9
29JAN26 7.50 C 0.01 0.01 0.01 0.01 0.00 13 1 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.19 -0.04 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.84 -0.06 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 +0.01 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 0.00 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.10 -0.03 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.85 -0.08 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.61 -0.03 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.38 -0.03 13 0 31 0
26FEB26 7.00 C 0.19 0.19 0.19 0.19 -0.03 12 10 29 +10
26FEB26 7.25 C 0.07 0.07 0.07 0.07 -0.02 11 200 434 +15
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.55 +0.02 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 +0.02 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 +0.02 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 +0.01 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 -0.03 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 0.00 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.01 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.11 -0.03 15 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 -0.05 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 -0.02 16 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.03 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 -0.03 13 0 237 0
30MAR26 7.25 C 0.13 0.13 0.13 0.13 -0.02 13 4 240 +4
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.02 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.46 -0.06 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.36 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.02 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.03 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.03 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.03 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.03 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 -0.02 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 -0.03 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.02 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.03 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.03 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.02 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.02 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 -0.01 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.02 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.03 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 -0.04 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 -0.03 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.03 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.04 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.05 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.04 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.03 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.03 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.02 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.03 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 -0.03 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.04 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.03 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.02 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.04 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.05 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.05 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.03 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.03 13 0 65 0
30DEC26 7.50 C 0.18 0.18 0.18 0.21 -0.02 13 5 38 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 746 12,019 -231
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 409 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 391 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 355 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 337 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 295 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 255 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 217 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 178 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2,501 0
30DEC25 7.25 P 0.00 0.00 0.00 0.20 +0.04 44 0 4 0
30DEC25 7.50 P 0.00 0.00 0.00 0.44 +0.05 0 0 260 0
30DEC25 7.75 P 0.00 0.00 0.00 0.69 +0.04 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.69 +0.03 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 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 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 18 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 14 0 250 0
29JAN26 7.00 P 0.05 0.06 0.05 0.06 0.00 11 283 1,710 +196
29JAN26 7.25 P 0.18 0.21 0.18 0.21 +0.03 11 260 826 +260
29JAN26 7.50 P 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 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 18 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 0.00 0.00 0.00 0.03 +0.01 12 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 +0.01 11 0 288 0
26FEB26 7.25 P 0.00 0.00 0.00 0.22 +0.02 10 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.44 +0.04 0 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.69 +0.04 0 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.69 +0.03 0 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 36 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 0.00 13 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 13 0 567 0
30MAR26 7.00 P 0.14 0.14 0.14 0.14 +0.02 13 4 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 +0.04 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.45 +0.03 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 14 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 13 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.02 13 0 234 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.02 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.01 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.03 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 +0.03 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.03 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.03 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.04 22 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 14 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 15 0 227 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.02 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.02 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.03 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.04 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.06 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 +0.03 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.06 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.07 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.03 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.02 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 14 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.03 14 0 166 0
30DEC26 7.00 P 0.41 0.41 0.40 0.39 +0.03 14 7 99 +7
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.03 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.04 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.05 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.05 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.06 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.06 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.06 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.03 23 0 0 0
TOTAL PUT 554 18,155 +463
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$ 28.46
30DEC25 15.50 C 0.00 0.00 0.00 13.02 -0.45 588 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.56 -0.41 613 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.09 -0.38 615 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.57 -0.40 567 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.05 -0.42 519 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.56 -0.41 503 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.07 -0.40 486 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.56 -0.41 452 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.04 -0.43 409 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.58 -0.39 418 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.51 -0.46 311 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.51 -0.46 270 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.55 -0.42 260 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.59 -0.38 238 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 3.55 -0.42 175 0 27 0
30DEC25 26.00 C 2.60 2.60 2.60 2.46 -0.51 0 31 49 -14
30DEC25 27.00 C 1.58 1.58 1.41 1.47 -0.52 52 106 87 -59
30DEC25 28.00 C 0.47 0.47 0.36 0.49 -0.51 28 81 121 -66
30DEC25 29.00 C 0.08 0.08 0.07 0.02 -0.22 27 30 282 +30
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 231 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 209 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 228 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 262 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 9.59 -0.43 78 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.09 -0.43 73 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.59 -0.43 69 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.71 -0.32 74 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.60 -0.43 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.57 -0.46 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.59 -0.45 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.61 -0.36 31 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.56 -0.59 19 0 7 0
29JAN26 27.00 C 1.60 1.60 1.55 1.63 -0.48 17 30 152 +22
29JAN26 28.00 C 0.98 0.98 0.88 0.90 -0.41 18 55 342 +15
29JAN26 29.00 C 0.49 0.49 0.49 0.42 -0.28 18 15 60 +15
29JAN26 30.00 C 0.00 0.00 0.00 0.16 -0.17 18 0 144 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 -0.07 19 0 149 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 76 0
29JAN26 33.00 C 0.02 0.02 0.02 0.01 0.00 22 18 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 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 65 0
26FEB26 19.00 C 0.00 0.00 0.00 9.68 -0.39 62 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.20 -0.37 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.70 -0.37 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.71 -0.37 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.60 -0.48 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.71 -0.36 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.70 -0.40 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.72 -0.28 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.78 -0.40 22 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 1.83 -0.47 17 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.16 -0.40 18 0 25 0
26FEB26 29.00 C 0.77 0.77 0.77 0.69 -0.28 18 15 60 +15
26FEB26 30.00 C 0.36 0.36 0.36 0.37 -0.20 19 11 70 +11
26FEB26 31.00 C 0.00 0.00 0.00 0.18 -0.12 19 0 28 0
26FEB26 32.00 C 0.10 0.10 0.10 0.08 -0.06 19 8 23 -8
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.31 -0.28 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.56 -0.53 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.09 -0.51 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.59 -0.71 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.10 -0.43 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.76 -0.34 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.20 -0.41 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.68 -0.44 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.22 -0.35 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.70 -0.37 41 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.74 -0.34 39 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.64 -0.61 21 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.77 -0.30 30 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.83 -0.27 28 0 0 0
30MAR26 25.00 C 3.81 3.81 3.81 3.72 -0.43 17 1 3 +1
30MAR26 26.00 C 0.00 0.00 0.00 2.89 -0.37 19 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.09 -0.39 19 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.48 -0.38 19 0 102 0
30MAR26 29.00 C 0.95 0.95 0.95 1.00 -0.30 20 4 147 0
30MAR26 30.00 C 0.71 0.71 0.71 0.65 -0.23 20 1 5 +1
30MAR26 31.00 C 0.00 0.00 0.00 0.39 -0.17 20 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.22 -0.12 20 0 688 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 -0.07 20 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.20 -0.64 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.76 -0.49 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.21 -0.69 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.72 -0.63 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.22 -0.70 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.73 -0.55 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.75 -0.54 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.78 -0.55 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.77 -0.42 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.83 -0.54 16 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.94 -0.65 17 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.17 -0.44 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.56 -0.32 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.96 -0.32 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.45 -0.35 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.08 -0.28 21 0 18 0
29JUN26 31.00 C 0.00 0.00 0.00 0.77 -0.23 21 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.54 -0.17 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.36 -0.14 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 -0.10 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.05 21 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 40.00 C 0.06 0.06 0.06 0.02 -0.01 22 65 65 +65
29SEP26 18.50 C 0.00 0.00 0.00 10.21 -0.69 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.72 -0.63 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.23 -0.69 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.74 -0.54 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.76 -0.53 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.78 -0.55 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.77 -0.42 10 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.85 -0.52 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.14 -0.45 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.44 -0.34 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.78 -0.33 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.15 -0.38 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.70 -0.33 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.32 -0.29 21 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.02 -0.25 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 -0.22 21 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.19 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 -0.15 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 -0.12 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.11 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.09 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.05 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.74 -0.54 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.77 -0.52 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.82 -0.51 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.92 -0.40 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.06 -0.32 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.27 -0.35 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.57 -0.32 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 -0.42 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 -0.45 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.92 -0.32 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.55 -0.29 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.24 -0.27 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.99 -0.23 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.20 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.17 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.16 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.13 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.11 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.09 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.08 21 0 0 0
TOTAL CALL 471 5,294 +28
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 442 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 420 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 359 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 340 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 321 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 302 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 283 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 247 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 213 0 224 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 180 0 183 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 200 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC25 28.00 P 0.04 0.04 0.04 0.02 0.00 25 1 185 0
30DEC25 29.00 P 0.27 0.62 0.27 0.57 +0.30 31 81 263 -38
30DEC25 30.00 P 0.00 0.00 0.00 1.55 +0.50 55 0 223 0
30DEC25 31.00 P 0.00 0.00 0.00 2.62 +0.52 122 0 15 0
30DEC25 32.00 P 0.00 0.00 0.00 3.54 +0.42 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.54 +0.38 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.54 +0.35 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.54 +0.32 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.54 +0.29 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.54 +0.28 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.54 +0.36 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.54 +0.23 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.54 +0.19 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 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 21 0 174 0
29JAN26 26.00 P 0.04 0.04 0.04 0.03 +0.01 19 20 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 211 0
29JAN26 28.00 P 0.31 0.42 0.31 0.38 +0.12 18 97 210 +80
29JAN26 29.00 P 0.87 0.96 0.87 0.90 +0.24 18 45 153 +45
29JAN26 30.00 P 1.76 1.76 1.76 1.67 +0.38 20 20 99 +20
29JAN26 31.00 P 0.00 0.00 0.00 2.62 +0.46 24 0 6 0
29JAN26 32.00 P 0.00 0.00 0.00 3.54 +0.41 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.54 +0.38 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.54 +0.35 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.54 +0.32 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.54 +0.29 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.58 +0.30 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.54 +0.23 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.58 +0.23 64 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 19 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 18 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.27 +0.07 18 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.58 +0.14 18 0 164 0
26FEB26 29.00 P 0.00 0.00 0.00 1.10 +0.23 18 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.81 +0.34 19 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.62 +0.35 19 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.55 +0.38 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.54 +0.38 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.71 +0.52 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.54 +0.32 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.77 +0.52 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.58 +0.30 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.54 +0.23 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.81 +0.46 64 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 26 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 20 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 45 0
30MAR26 26.00 P 0.20 0.20 0.20 0.23 +0.05 19 8 13 +7
30MAR26 27.00 P 0.45 0.45 0.45 0.46 +0.09 19 15 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.81 +0.14 19 0 30 0
30MAR26 29.00 P 0.00 0.00 0.00 1.33 +0.22 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 2.00 +0.31 20 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.82 +0.37 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.71 +0.43 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.68 +0.48 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.71 +0.52 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.61 +0.39 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.77 +0.52 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.58 +0.30 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.54 +0.23 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.81 +0.46 53 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 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 +0.05 21 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 +0.08 21 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.89 +0.12 20 0 42 0
29JUN26 27.00 P 1.20 1.20 1.20 1.30 +0.17 20 4 128 +4
29JUN26 28.00 P 0.00 0.00 0.00 1.83 +0.24 21 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 +0.29 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.15 +0.26 21 0 2 0
29JUN26 31.00 P 3.80 3.80 3.80 3.99 +0.54 22 20 20 +20
29JUN26 32.00 P 0.00 0.00 0.00 4.84 +0.41 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.67 +0.36 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.63 +0.44 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.51 +0.43 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.43 +0.45 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.42 +0.47 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.51 +0.62 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.48 +0.61 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.45 +0.58 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 15 0
29SEP26 22.00 P 0.20 0.20 0.20 0.24 +0.02 21 23 27 +23
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 +0.05 21 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.06 21 0 1 0
29SEP26 26.00 P 1.20 1.20 1.20 1.27 +0.14 22 1 16 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.75 +0.20 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 +0.21 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 +0.23 22 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 +0.26 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.32 +0.29 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.12 +0.33 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.97 +0.36 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.86 +0.40 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.78 +0.43 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.73 +0.45 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.69 +0.47 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.67 +0.49 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.63 +0.51 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.64 +0.53 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 +0.07 21 0 0 0
30DEC26 25.00 P 0.98 0.98 0.98 1.05 +0.10 21 1 1 +1
30DEC26 26.00 P 1.39 1.39 1.39 1.45 +0.12 21 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.91 +0.16 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 +0.17 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 +0.21 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 +0.25 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.44 +0.28 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.22 +0.31 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.06 +0.36 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.92 +0.37 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.83 +0.40 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.76 +0.43 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.69 +0.42 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.67 +0.45 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.63 +0.44 28 0 0 0
TOTAL PUT 337 5,538 +164
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$ 5.77
30DEC25 3.00 C 0.00 0.00 0.00 2.80 -0.37 739 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.70 -0.37 707 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.60 -0.37 675 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.52 -0.35 720 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.42 -0.35 688 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.27 -0.40 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.17 -0.40 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.07 -0.40 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.97 -0.40 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.87 -0.40 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.77 -0.40 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.67 -0.40 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.62 -0.35 455 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.47 -0.40 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.41 -0.36 379 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.31 -0.36 355 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.17 -0.40 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.08 -0.39 222 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.98 -0.39 203 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.87 -0.40 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 0.79 -0.38 194 0 130 0
30DEC25 5.25 C 0.56 0.56 0.40 0.54 -0.38 141 201 353 -181
30DEC25 5.50 C 0.30 0.30 0.30 0.28 -0.39 70 100 320 -100
30DEC25 5.75 C 0.10 0.10 0.04 0.06 -0.36 40 482 744 -13
30DEC25 6.00 C 0.09 0.09 0.01 0.01 -0.17 60 585 739 +346
30DEC25 6.25 C 0.01 0.01 0.01 0.01 -0.02 103 500 1,020 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 539 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 174 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 206 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 235 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 263 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 289 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 315 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 339 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 384 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 1.63 -0.34 81 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.47 -0.40 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.42 -0.35 68 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.32 -0.35 63 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.22 -0.35 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 -0.37 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.98 -0.39 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.90 -0.37 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.81 -0.36 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.57 -0.36 31 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.38 -0.31 31 0 50 0
29JAN26 5.75 C 0.32 0.32 0.15 0.22 -0.24 30 1,592 1,526 +1,525
29JAN26 6.00 C 0.16 0.16 0.09 0.11 -0.17 29 808 1,298 +1
29JAN26 6.25 C 0.04 0.06 0.04 0.05 -0.09 29 1,296 3,280 +963
29JAN26 6.50 C 0.03 0.03 0.03 0.02 -0.05 29 30 594 +30
29JAN26 6.75 C 0.02 0.02 0.02 0.01 -0.02 30 49 700 -49
29JAN26 7.00 C 0.01 0.01 0.01 0.01 0.00 36 1 241 +1
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.22 -0.36 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.13 -0.36 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.00 -0.38 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.92 -0.37 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.85 -0.34 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.60 -0.35 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.44 -0.28 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.29 -0.22 28 0 0 0
26FEB26 6.00 C 0.17 0.17 0.13 0.18 -0.16 28 137 137 +107
26FEB26 6.25 C 0.11 0.11 0.09 0.11 -0.10 29 269 418 +268
26FEB26 6.50 C 0.08 0.08 0.06 0.06 -0.07 28 60 220 0
26FEB26 6.75 C 0.04 0.04 0.03 0.03 -0.04 28 256 263 +41
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 60 0
26FEB26 7.25 C 0.02 0.02 0.02 0.01 -0.01 30 30 90 +30
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.47 -0.32 80 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.36 -0.33 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.20 -0.39 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.13 -0.36 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.00 -0.39 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.95 -0.35 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.86 -0.34 56 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 -0.35 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.64 -0.36 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.35 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 -0.35 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.34 -0.37 36 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.25 -0.36 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.16 -0.36 35 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.07 -0.35 34 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.98 -0.34 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.89 -0.33 32 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.69 -0.30 30 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.52 -0.26 30 0 717 0
30MAR26 5.75 C 0.38 0.38 0.34 0.37 -0.22 29 159 194 +71
30MAR26 6.00 C 0.29 0.29 0.20 0.26 -0.17 29 44 444 +28
30MAR26 6.25 C 0.00 0.00 0.00 0.18 -0.12 29 0 123 0
30MAR26 6.50 C 0.11 0.12 0.11 0.12 -0.09 29 75 493 +75
30MAR26 6.75 C 0.00 0.00 0.00 0.08 -0.06 30 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.00 -0.34 44 0 0 0
29JUN26 4.00 C 1.75 1.75 1.75 1.88 -0.36 38 4 8 +4
29JUN26 4.10 C 0.00 0.00 0.00 1.78 -0.36 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 -0.36 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.59 -0.36 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.35 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.40 -0.36 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.33 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.20 -0.37 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.16 -0.32 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.08 -0.31 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.00 -0.30 30 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.81 -0.28 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 -0.26 27 0 0 0
29JUN26 5.75 C 0.46 0.46 0.46 0.51 -0.22 28 30 38 +30
29JUN26 6.00 C 0.42 0.42 0.42 0.40 -0.19 28 5 137 0
29JUN26 6.25 C 0.27 0.29 0.27 0.31 -0.16 28 60 470 +60
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.14 28 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.11 27 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.09 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.07 28 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.05 28 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.70 -0.35 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 -0.34 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.35 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.34 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 -0.34 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.25 -0.32 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 -0.32 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.31 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 -0.30 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.83 -0.27 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.67 -0.25 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 -0.24 29 0 0 0
29SEP26 6.00 C 0.54 0.54 0.54 0.42 -0.21 28 20 70 +17
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.18 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.15 29 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.12 28 0 11 0
29SEP26 7.00 C 0.19 0.19 0.19 0.15 -0.10 28 12 186 +12
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.07 29 0 33 0
29SEP26 7.50 C 0.12 0.12 0.12 0.09 -0.06 28 3 65 +3
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.05 29 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 47 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.35 -0.32 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.31 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 -0.30 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 -0.31 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 -0.29 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 -0.27 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.26 29 0 0 0
30DEC26 5.75 C 0.59 0.59 0.57 0.60 -0.23 29 21 21 +21
30DEC26 6.00 C 0.58 0.58 0.52 0.50 -0.21 29 35 67 +35
30DEC26 6.25 C 0.48 0.48 0.40 0.41 -0.17 29 54 84 +54
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.16 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.13 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.11 29 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.09 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.07 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.06 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
TOTAL CALL 6,918 25,179 +3,379
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 613 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 586 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 560 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 534 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 508 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 483 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 458 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 435 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 411 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 389 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 367 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 345 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 325 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 304 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 284 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 264 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 244 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 224 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 205 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 186 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 564 0
30DEC25 5.50 P 0.01 0.01 0.01 0.01 0.00 71 230 496 +195
30DEC25 5.75 P 0.01 0.14 0.01 0.05 +0.04 49 486 698 +58
30DEC25 6.00 P 0.09 0.23 0.09 0.23 +0.22 0 180 670 -162
30DEC25 6.25 P 0.25 0.47 0.25 0.48 +0.36 0 119 162 -109
30DEC25 6.50 P 0.58 0.81 0.58 0.73 +0.39 0 11 60 -156
30DEC25 6.75 P 0.00 0.00 0.00 0.99 +0.39 175 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.25 +0.40 237 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.48 +0.38 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.73 +0.38 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.98 +0.38 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.23 +0.38 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.48 +0.38 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.73 +0.38 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.98 +0.38 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 4.80 P 0.01 0.01 0.01 0.01 0.00 37 1 6 +1
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 P 0.02 0.02 0.02 0.01 0.00 30 28 88 -7
29JAN26 5.25 P 0.03 0.05 0.03 0.03 +0.02 29 362 362 +332
29JAN26 5.50 P 0.05 0.13 0.05 0.08 +0.07 28 194 278 +118
29JAN26 5.75 P 0.06 0.21 0.06 0.17 +0.13 27 438 594 +118
29JAN26 6.00 P 0.15 0.40 0.15 0.32 +0.22 28 215 499 +37
29JAN26 6.25 P 0.49 0.49 0.49 0.52 +0.30 29 5 468 -5
29JAN26 6.50 P 0.60 0.60 0.60 0.76 +0.37 35 8 585 -2
29JAN26 6.75 P 0.00 0.00 0.00 0.99 +0.38 35 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.25 +0.40 46 0 140 -60
29JAN26 7.25 P 0.00 0.00 0.00 1.48 +0.38 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.73 +0.38 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.98 +0.38 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.25 +0.40 69 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.48 +0.38 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.73 +0.38 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.98 +0.38 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 5.00 P 0.02 0.02 0.02 0.03 +0.02 28 10 10 +10
26FEB26 5.25 P 0.00 0.00 0.00 0.06 +0.05 27 0 20 0
26FEB26 5.50 P 0.08 0.11 0.08 0.12 +0.09 26 1,016 1,076 +1,016
26FEB26 5.75 P 0.10 0.28 0.10 0.23 +0.16 27 109 155 +24
26FEB26 6.00 P 0.20 0.40 0.20 0.37 +0.22 26 207 153 -42
26FEB26 6.25 P 0.00 0.00 0.00 0.55 +0.28 27 0 140 0
26FEB26 6.50 P 0.64 0.74 0.64 0.78 +0.34 30 12 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.02 +0.38 35 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.25 +0.39 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 +0.37 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.73 +0.38 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.98 +0.38 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.25 +0.40 53 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.48 +0.38 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.73 +0.38 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.99 +0.39 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 4.70 P 0.02 0.02 0.02 0.02 +0.01 27 20 80 +20
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.03 30 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.04 29 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 155 0
30MAR26 5.25 P 0.10 0.11 0.10 0.11 +0.07 28 10 146 +10
30MAR26 5.50 P 0.13 0.22 0.13 0.19 +0.12 28 26 962 +2
30MAR26 5.75 P 0.22 0.31 0.22 0.30 +0.17 28 233 294 -63
30MAR26 6.00 P 0.39 0.43 0.39 0.43 +0.21 27 34 128 +9
30MAR26 6.25 P 0.00 0.00 0.00 0.60 +0.26 27 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.83 +0.33 31 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.05 +0.36 33 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.25 +0.35 30 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 +0.36 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.73 +0.36 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.98 +0.37 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.25 +0.40 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.50 +0.40 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.73 +0.38 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.99 +0.39 50 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.02 27 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.03 27 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.04 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.04 28 0 5 0
29JUN26 4.80 P 0.08 0.09 0.08 0.08 +0.04 27 33 38 +33
29JUN26 4.90 P 0.09 0.12 0.09 0.11 +0.06 28 60 65 +60
29JUN26 5.00 P 0.12 0.12 0.12 0.12 +0.06 27 42 49 +12
29JUN26 5.25 P 0.16 0.23 0.16 0.20 +0.09 28 91 94 +70
29JUN26 5.50 P 0.26 0.26 0.26 0.29 +0.12 28 5 62 +2
29JUN26 5.75 P 0.29 0.29 0.29 0.40 +0.15 27 4 96 +4
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.19 28 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.72 +0.23 29 2 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 +0.26 29 0 60 0
29JUN26 6.75 P 1.01 1.01 1.01 1.10 +0.29 30 1 422 +1
29JUN26 7.00 P 0.00 0.00 0.00 1.32 +0.32 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.52 +0.32 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.77 +0.35 32 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.99 +0.34 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 +0.37 35 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.50 +0.38 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.73 +0.36 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.99 +0.37 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.04 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.05 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.06 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.08 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.09 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.10 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.10 28 0 5 0
29SEP26 5.00 P 0.30 0.30 0.30 0.29 +0.12 28 12 23 +12
29SEP26 5.25 P 0.36 0.36 0.36 0.39 +0.15 27 5 40 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.17 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.20 27 0 321 0
29SEP26 6.00 P 0.67 0.85 0.67 0.81 +0.23 27 50 166 +49
29SEP26 6.25 P 0.00 0.00 0.00 0.98 +0.25 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 +0.26 26 0 145 0
29SEP26 6.75 P 1.40 1.40 1.40 1.36 +0.29 25 1 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 +0.31 24 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 +0.33 22 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 +0.32 18 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 +0.33 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.33 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 +0.36 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.90 +0.31 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.14 +0.31 0 0 0 0
30DEC26 4.60 P 0.19 0.22 0.19 0.21 +0.08 28 51 58 +51
30DEC26 4.70 P 0.19 0.19 0.19 0.24 +0.09 28 24 24 +24
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.10 28 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.11 28 0 0 0
30DEC26 5.00 P 0.28 0.31 0.28 0.35 +0.12 28 36 91 +36
30DEC26 5.25 P 0.45 0.45 0.45 0.46 +0.15 28 1 1 +1
30DEC26 5.50 P 0.53 0.60 0.53 0.58 +0.17 27 32 37 +32
30DEC26 5.75 P 0.60 0.73 0.60 0.72 +0.20 27 24 91 +24
30DEC26 6.00 P 0.70 0.83 0.70 0.87 +0.21 27 4 38 +4
30DEC26 6.25 P 1.00 1.10 1.00 1.04 +0.23 27 6 61 -4
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.24 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 +0.28 26 0 0 0
30DEC26 7.00 P 1.65 1.65 1.65 1.60 +0.27 25 5 35 +5
30DEC26 7.25 P 0.00 0.00 0.00 1.81 +0.29 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 +0.30 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.24 +0.28 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 +0.30 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 +0.31 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 +0.32 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.30 0 0 0 0
TOTAL PUT 4,443 21,177 +1,765
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$ 72.45
30DEC25 18.50 C 0.00 0.00 0.00 54.31 +1.351,436 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 53.47 +1.01 943 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 53.32 +1.361,390 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.85 +1.391,384 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 51.51 +1.05 996 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 50.45 +0.99 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 49.45 +0.88 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 48.47 +1.01 782 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.45 +0.99 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 47.02 +1.561,200 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 45.45 +0.99 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 44.84 +1.381,039 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 43.79 +1.19 978 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 42.94 +1.471,015 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 41.95 +1.48 985 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.45 +0.99 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 40.05 +1.54 957 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 38.48 +1.01 571 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 37.66 +1.18 729 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 37.16 +1.05 897 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 35.61 +1.14 649 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 34.48 +1.01 492 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 33.70 +1.23 652 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 32.56 +0.95 547 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 31.45 +0.98 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 30.45 +0.89 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 29.45 +0.98 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 28.65 +1.18 517 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.60 +1.10 473 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 26.45 +0.62 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.45 +0.98 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 24.72 +1.24 464 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 24.16 +1.34 554 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 22.64 +1.02 397 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 20.10 +1.05 337 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 17.47 +0.91 212 0 63 0
30DEC25 57.50 C 15.20 15.20 15.20 15.02 +0.66 221 1 135 0
30DEC25 60.00 C 13.80 13.80 13.80 12.83 +1.28 266 3 119 0
30DEC25 62.50 C 10.89 11.00 10.89 10.06 +1.08 165 2 33 -2
30DEC25 65.00 C 0.00 0.00 0.00 7.61 +0.91 140 0 134 0
30DEC25 67.50 C 5.21 5.21 5.21 5.09 +1.02 97 5 253 -3
30DEC25 70.00 C 2.40 4.00 2.40 2.63 +0.48 62 26 175 -6
30DEC25 72.50 C 1.20 1.88 0.85 0.87 -0.02 58 167 285 +38
30DEC25 75.00 C 0.49 0.64 0.23 0.17 -0.13 61 238 342 +24
30DEC25 77.50 C 0.18 0.32 0.07 0.02 -0.05 63 40 154 +7
30DEC25 80.00 C 0.08 0.15 0.04 0.01 -0.01 80 35 567 +10
30DEC25 82.50 C 0.03 0.03 0.03 0.01 0.00 101 9 120 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 124 0
30DEC25 87.50 C 0.03 0.03 0.03 0.01 0.00 141 2 417 -2
30DEC25 90.00 C 0.01 0.01 0.01 0.01 0.00 159 2 709 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 177 0 105 0
30DEC25 95.00 C 0.01 0.01 0.01 0.01 0.00 194 3 154 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 210 0 147 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 226 0 158 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 241 0 251 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 256 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 270 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 284 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 298 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 311 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 323 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 336 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 24.78 +1.26 79 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.31 +1.14 100 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.64 +0.89 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.17 +0.54 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.05 +0.86 67 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.26 +0.82 46 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 13.07 +0.38 51 0 0 0
29JAN26 62.50 C 10.96 10.96 10.96 11.06 +1.05 53 1 1 +1
29JAN26 65.00 C 0.00 0.00 0.00 8.91 +0.19 50 0 4 0
29JAN26 67.50 C 8.00 8.00 8.00 7.48 +0.86 54 2 20 -1
29JAN26 70.00 C 5.43 6.20 5.43 5.89 +0.64 53 21 82 +21
29JAN26 72.50 C 4.40 5.00 4.40 4.65 +0.51 54 5 78 -1
29JAN26 75.00 C 3.30 4.20 3.30 3.63 +0.33 55 57 123 -4
29JAN26 77.50 C 3.00 3.35 2.77 2.79 +0.31 55 61 279 +15
29JAN26 80.00 C 2.40 2.63 2.28 2.08 +0.25 55 46 249 +6
29JAN26 82.50 C 1.99 2.03 1.84 1.52 +0.19 55 5 114 0
29JAN26 85.00 C 1.61 1.61 1.61 1.09 +0.14 55 1 185 0
29JAN26 87.50 C 1.25 1.25 1.19 0.78 +0.11 55 4 298 +1
29JAN26 90.00 C 0.88 0.95 0.88 0.54 +0.07 54 2 235 0
29JAN26 92.50 C 0.84 1.03 0.84 0.37 +0.05 54 11 109 +1
29JAN26 95.00 C 0.00 0.00 0.00 0.26 +0.04 55 0 110 0
29JAN26 97.50 C 0.00 0.00 0.00 0.17 +0.02 54 0 56 0
29JAN26 100.00 C 0.48 0.48 0.48 0.12 +0.02 55 2 133 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 65 0
29JAN26 105.00 C 0.31 0.33 0.31 0.05 0.00 54 19 56 +14
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 120.00 C 0.14 0.14 0.14 0.01 0.00 60 1 29 0
26FEB26 48.00 C 0.00 0.00 0.00 24.97 +0.59 61 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.63 +1.46 78 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.78 +0.33 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.09 +0.92 66 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.45 +0.68 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.93 +0.03 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.77 +1.50 61 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 12.23 +0.76 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.46 +0.61 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.96 +0.27 53 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 7.69 +0.48 54 0 41 0
26FEB26 72.50 C 6.70 6.70 6.60 6.54 +0.42 55 31 369 -16
26FEB26 75.00 C 6.00 6.30 5.84 5.54 +0.31 55 19 19 -14
26FEB26 77.50 C 0.00 0.00 0.00 4.71 +0.30 56 0 84 0
26FEB26 80.00 C 4.25 4.25 4.25 3.93 +0.30 56 1 108 0
26FEB26 82.50 C 0.00 0.00 0.00 3.22 +0.24 56 0 45 0
26FEB26 85.00 C 3.40 3.40 3.20 2.63 +0.21 56 6 1,026 -6
26FEB26 87.50 C 0.00 0.00 0.00 2.13 +0.17 56 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 1.72 +0.14 56 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 1.38 +0.11 56 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 1.11 +0.10 56 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.88 +0.07 56 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.70 +0.06 56 0 56 0
26FEB26 102.50 C 0.00 0.00 0.00 0.55 +0.04 56 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.43 +0.03 56 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.34 +0.03 56 0 7 0
30MAR26 18.50 C 0.00 0.00 0.00 54.31 +1.35 138 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 54.17 +1.56 162 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 53.57 +1.46 153 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 53.04 +1.42 148 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 52.04 +1.46 142 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 51.30 +1.67 151 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 50.53 +1.96 155 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 49.33 +1.68 141 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.36 +1.70 137 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 47.11 +1.47 121 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 46.46 +1.78 131 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 45.32 +1.64 121 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 43.79 +1.11 86 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.23 +1.52 109 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 41.95 +1.34 91 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 41.29 +1.71 104 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.43 +1.90 105 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.11 +1.46 89 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.48 +1.66 99 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 37.16 +1.05 85 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 36.52 +1.72 93 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.83 +1.16 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.00 +1.03 68 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 33.41 +1.46 81 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 32.64 +1.87 84 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 31.21 +1.00 68 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.58 +1.58 76 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 28.86 +0.82 46 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 28.73 +1.41 74 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.22 +1.08 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.39 +0.70 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.44 +1.06 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.63 +0.57 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.97 +1.41 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.98 +1.00 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.04 +0.44 52 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 17.02 +0.76 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.03 +0.54 51 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 13.38 +0.59 52 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 12.06 +0.67 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.74 +0.70 55 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 9.73 +0.87 57 0 66 0
30MAR26 72.50 C 8.39 8.39 8.39 8.27 +0.46 55 15 47 0
30MAR26 75.00 C 7.50 7.50 7.50 7.33 +0.39 56 1 57 +1
30MAR26 77.50 C 6.90 6.90 6.90 6.43 +0.30 57 1 538 +1
30MAR26 80.00 C 0.00 0.00 0.00 5.56 +0.26 56 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 4.79 +0.22 56 0 9 0
30MAR26 85.00 C 5.00 5.00 5.00 4.11 +0.19 56 1 16 0
30MAR26 87.50 C 4.60 4.60 4.18 3.52 +0.16 56 16 40 +15
30MAR26 90.00 C 0.00 0.00 0.00 3.01 +0.13 56 0 13 0
30MAR26 92.50 C 0.00 0.00 0.00 2.56 +0.10 56 0 8 0
30MAR26 95.00 C 0.00 0.00 0.00 2.18 +0.09 56 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 1.85 +0.07 56 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.57 +0.06 56 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.33 +0.05 56 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 1.09 +0.04 55 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.92 +0.03 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.77 +0.02 55 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.65 +0.02 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.54 +0.01 55 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.38 0.00 55 0 31 0
29JUN26 21.00 C 0.00 0.00 0.00 52.44 +1.77 110 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 51.30 +1.67 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 50.53 +1.81 105 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 49.33 +1.55 94 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 48.36 +1.58 91 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 47.38 +1.64 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 46.46 +1.62 87 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 45.32 +1.44 79 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 44.30 +1.49 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 43.41 +1.36 76 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.55 +1.43 77 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.57 +1.41 75 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 40.68 +1.60 75 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.65 +1.69 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.73 +1.37 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.47 +0.50 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.75 +1.37 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.78 +1.39 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.88 +1.32 63 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 33.93 +1.22 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.15 +1.40 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.49 +1.71 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.79 +0.89 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.31 +1.28 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.42 +0.85 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.91 +1.52 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.13 +1.65 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.86 +1.21 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.49 +1.44 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.39 +1.21 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.71 +1.20 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.48 +0.56 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.85 +0.87 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.04 +0.26 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.80 +0.61 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.59 +0.95 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 14.31 +0.27 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.02 +0.64 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 12.20 +0.68 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.28 +0.65 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.40 +0.58 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 9.50 +0.46 58 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 8.67 +0.43 58 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 7.90 +0.39 58 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 7.20 +0.36 58 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 6.56 +0.34 58 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 5.97 +0.31 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.44 +0.29 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.95 +0.27 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.50 +0.25 58 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.09 +0.23 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.72 +0.21 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.38 +0.19 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.07 +0.18 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.79 +0.16 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.54 +0.16 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.31 +0.21 57 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.03 +0.06 57 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 37.51 +1.36 61 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 36.56 +1.22 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.62 +1.14 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.83 +1.24 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.94 +1.20 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.22 +1.25 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.38 +1.10 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.70 +1.51 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.67 +1.11 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.13 +1.25 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.18 +0.93 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.53 +1.07 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.91 +1.12 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.08 +0.97 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.43 +1.11 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.22 +1.52 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.17 +0.26 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 20.80 +0.43 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 19.49 +0.66 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 18.64 +1.24 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.20 +0.36 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.17 +0.77 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.08 +0.59 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 14.34 +0.71 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.51 +0.67 59 0 0 0
29SEP26 80.00 C 12.60 12.60 12.60 12.60 +0.50 59 1 20 -1
29SEP26 82.50 C 0.00 0.00 0.00 11.92 +0.59 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 11.14 +0.57 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 10.41 +0.54 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.72 +0.52 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.08 +0.49 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.49 +0.48 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.93 +0.45 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.41 +0.43 59 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 6.92 +0.41 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.47 +0.39 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.05 +0.38 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.65 +0.35 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.29 +0.35 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.94 +0.32 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.62 +0.31 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.32 +0.29 59 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 29.93 +0.77 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.33 +0.83 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.53 +0.83 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.02 +0.73 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.42 +0.60 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.11 +0.67 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.69 +0.76 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.43 +0.46 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.32 +0.48 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.24 +0.60 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.21 +0.39 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.40 +0.52 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.67 +0.67 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.91 +0.56 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.16 +0.54 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 14.34 +0.40 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.56 +0.38 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.82 +0.36 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.12 +0.34 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.46 +0.31 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.84 +0.30 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.26 +0.28 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.71 +0.27 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.19 +0.25 58 0 6 0
TOTAL CALL 863 14,354 +101
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 911 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 894 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 877 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 861 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 829 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 799 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 771 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 743 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 717 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 692 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 668 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 645 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 622 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 601 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 579 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 559 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 538 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 500 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 481 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 463 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 446 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 429 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 413 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 396 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 381 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 365 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 350 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 336 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 321 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 307 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 294 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 280 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 267 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 235 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 204 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 230 0
30DEC25 60.00 P 0.02 0.03 0.02 0.01 0.00 144 10 236 -8
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 393 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.02 88 2 347 -2
30DEC25 67.50 P 0.12 0.12 0.05 0.01 -0.17 61 23 243 -14
30DEC25 70.00 P 0.31 0.39 0.10 0.16 -0.57 60 130 836 -31
30DEC25 72.50 P 1.90 1.90 0.44 0.97 -1.00 62 238 378 +20
30DEC25 75.00 P 2.75 2.75 1.89 2.78 -1.14 68 17 236 0
30DEC25 77.50 P 4.61 4.80 4.00 5.06 -1.15 60 5 177 -2
30DEC25 80.00 P 7.50 7.50 7.46 7.55 -1.00 0 3 64 -50
30DEC25 82.50 P 9.80 9.97 9.80 10.28 -0.82 172 3 33 -65
30DEC25 85.00 P 0.00 0.00 0.00 12.55 -1.00 0 0 13 -29
30DEC25 87.50 P 0.00 0.00 0.00 15.05 -1.02 0 0 29 -42
30DEC25 90.00 P 16.80 16.80 16.80 17.81 -0.74 262 3 30 -19
30DEC25 92.50 P 0.00 0.00 0.00 20.05 -1.00 0 0 30 0
30DEC25 95.00 P 0.00 0.00 0.00 22.55 -1.00 0 0 30 0
30DEC25 97.50 P 0.00 0.00 0.00 25.05 -1.00 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.55 -1.05 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 30.05 -1.00 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.55 -1.21 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.16 -0.95 363 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.55 -1.03 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.28 -0.97 444 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.72 -1.03 442 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.16 -1.09 430 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 48.04 -0.64 565 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.08 -0.02 55 0 32 0
29JAN26 55.00 P 0.21 0.21 0.21 0.17 -0.04 55 11 48 +10
29JAN26 57.50 P 0.31 0.34 0.30 0.33 -0.08 54 13 123 +3
29JAN26 60.00 P 0.49 0.50 0.44 0.56 -0.14 54 37 153 +33
29JAN26 62.50 P 0.79 0.86 0.72 0.96 -0.18 53 25 119 0
29JAN26 65.00 P 1.51 1.51 1.25 1.52 -0.24 53 41 181 +14
29JAN26 67.50 P 2.22 2.22 2.01 2.27 -0.33 53 11 210 +3
29JAN26 70.00 P 2.85 3.00 2.85 3.22 -0.59 53 3 820 -1
29JAN26 72.50 P 4.17 4.42 4.17 4.53 -0.58 54 4 84 0
29JAN26 75.00 P 6.22 6.32 6.22 5.92 -0.77 54 2 93 0
29JAN26 77.50 P 7.50 7.50 7.50 7.72 -0.78 56 2 158 0
29JAN26 80.00 P 9.20 9.20 9.20 9.66 -0.18 58 2 339 +1
29JAN26 82.50 P 10.58 10.58 10.58 11.51 -0.52 57 1 36 -1
29JAN26 85.00 P 0.00 0.00 0.00 13.14 -0.97 48 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 16.09 -0.29 63 0 200 0
29JAN26 90.00 P 18.00 18.00 18.00 18.36 -0.79 65 3 205 +3
29JAN26 92.50 P 0.00 0.00 0.00 20.82 -0.63 69 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 22.67 -1.03 54 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 25.74 -0.36 77 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.65 -1.15 61 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 30.05 -1.13 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.55 -1.21 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.16 -0.95 73 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 37.55 -1.24 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.28 -1.53 86 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.72 -1.57 87 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.16 -1.57 86 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.04 -1.23 108 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 -0.04 56 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 -0.05 55 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.27 -0.06 56 0 7 0
26FEB26 52.50 P 0.00 0.00 0.00 0.46 -0.09 56 0 27 0
26FEB26 55.00 P 0.00 0.00 0.00 0.69 -0.12 55 0 32 0
26FEB26 57.50 P 0.00 0.00 0.00 1.05 -0.17 55 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 1.54 -0.21 55 1 54 +1
26FEB26 62.50 P 1.88 1.88 1.88 2.16 -0.26 55 2 144 0
26FEB26 65.00 P 2.80 2.83 2.60 2.94 -0.31 54 13 136 -11
26FEB26 67.50 P 0.00 0.00 0.00 3.86 -0.39 54 0 50 0
26FEB26 70.00 P 0.00 0.00 0.00 4.97 -0.53 54 0 15 0
26FEB26 72.50 P 5.95 5.95 5.95 6.35 -0.58 56 1 35 -1
26FEB26 75.00 P 7.16 7.16 7.16 7.84 -0.65 56 15 16 -1
26FEB26 77.50 P 0.00 0.00 0.00 9.50 -0.72 57 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 11.31 -0.75 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 12.99 -0.69 57 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.20 -0.62 60 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.23 -0.58 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.38 -0.83 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.68 -0.54 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.67 -1.25 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.36 -0.45 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.77 -0.75 70 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.30 -1.06 55 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 33.04 -0.89 64 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 35.74 -0.37 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.05 55 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.06 55 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.27 -0.06 56 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 -0.08 56 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.40 -0.09 56 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 -0.09 56 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.57 -0.13 56 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.66 -0.13 55 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.96 -0.16 55 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 1.36 -0.22 55 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 1.88 -0.26 55 0 9 0
30MAR26 60.00 P 2.33 2.33 2.33 2.52 -0.29 55 1 208 -1
30MAR26 62.50 P 0.00 0.00 0.00 3.28 -0.36 54 0 126 0
30MAR26 65.00 P 3.85 3.85 3.85 4.14 -0.43 54 1 106 0
30MAR26 67.50 P 0.00 0.00 0.00 5.16 -0.53 54 0 66 0
30MAR26 70.00 P 6.60 6.60 6.60 6.33 -0.63 54 1 158 0
30MAR26 72.50 P 0.00 0.00 0.00 7.75 -0.70 55 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 9.37 -0.71 56 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 11.04 -0.68 57 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 12.77 -0.72 58 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 14.47 -0.78 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.46 -0.81 59 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 18.46 -0.85 60 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.51 -0.87 60 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.31 -1.18 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.85 -0.62 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.11 -0.60 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.32 -1.03 64 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 31.65 -0.98 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.56 -1.20 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.55 -0.38 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.76 -0.82 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.94 -1.14 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.08 -1.21 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.35 -1.58 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.04 -1.30 68 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 57 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.02 57 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 -0.03 57 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 -0.04 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.44 -0.05 57 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.53 -0.05 57 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.62 -0.05 57 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 0.71 -0.06 57 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.83 -0.07 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 -0.07 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.08 -0.11 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.23 -0.12 57 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.36 -0.11 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.53 -0.10 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.69 -0.13 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 -0.14 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.18 -0.08 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.68 -0.19 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.39 -0.19 56 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.15 -0.25 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.04 -0.24 56 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 5.99 -0.31 56 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.06 -0.36 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.19 -0.50 55 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.49 -0.58 55 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 10.93 -0.63 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.48 -0.73 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.12 -0.78 57 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 15.84 -0.82 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.64 -0.47 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.59 -0.38 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.55 -0.40 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 23.42 -0.71 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.42 -0.72 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.43 -0.78 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.52 -0.77 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.65 -0.51 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.86 -0.43 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.07 -0.80 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.21 -0.90 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.57 -0.85 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.89 -0.86 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.69 -1.39 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.06 -1.40 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.69 -1.18 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.03 -0.03 58 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.04 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 -0.03 58 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.43 -0.10 58 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 -0.08 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.74 -0.10 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.92 -0.09 57 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.12 -0.08 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.35 -0.08 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 -0.08 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.82 -0.07 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.05 -0.10 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.33 -0.11 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.63 -0.11 57 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 4.37 -0.11 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.23 -0.15 57 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.15 -0.15 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.14 -0.20 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.25 -0.20 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.36 -0.34 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.63 -0.42 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.95 -0.53 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.44 -0.57 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.01 -0.60 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.66 -0.64 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.37 -0.73 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.15 -0.87 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.16 -0.54 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.94 -0.64 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.96 -0.57 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.90 -0.58 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.80 -0.63 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.87 -0.57 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.94 -0.60 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 35.84 -0.80 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.14 -0.62 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.25 -0.65 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.44 -0.69 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.67 -0.69 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.58 -1.03 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.94 -0.92 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.41 -0.76 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.16 -0.23 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.47 -0.22 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.78 -0.22 57 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 5.64 -0.29 57 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.59 -0.29 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.54 -0.36 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.67 -0.36 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.81 -0.36 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.09 -0.38 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.45 -0.41 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.89 -0.44 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.41 -0.47 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.00 -0.50 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.66 -0.53 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.37 -0.56 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.08 -0.72 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.05 -0.62 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.88 -0.68 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.82 -0.66 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.70 -0.72 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.67 -0.69 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.63 -0.73 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.61 -0.73 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.60 -0.79 61 0 0 0
TOTAL PUT 624 12,435 -190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 153.60
30DEC25 70.00 C 0.00 0.00 0.00 83.61 -0.33 462 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.11 -0.33 441 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.61 -0.33 420 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.11 -0.33 400 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.61 -0.33 380 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.11 -0.33 361 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.61 -0.33 342 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.11 -0.34 324 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.61 -0.34 307 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.11 -0.34 290 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.61 -0.34 273 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.11 -0.34 256 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.61 -0.34 240 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.11 -0.34 224 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.61 -0.34 208 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.11 -0.35 193 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.61 -0.35 176 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.11 -0.35 158 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.61 -0.35 127 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.11 -0.35 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.61 -0.35 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.11 -0.35 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.61 -0.36 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.11 -0.36 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.61 -0.36 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.11 -0.36 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.61 -0.36 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.11 -0.36 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.61 -0.36 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.11 -0.36 0 0 9 0
30DEC25 145.00 C 0.00 0.00 0.00 8.61 -0.37 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.11 -0.37 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.61 -0.37 0 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 1.11 -0.40 0 0 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 -0.07 9 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 175.00 C 2.00 2.00 2.00 0.01 0.00 93 21 21 +21
30DEC25 177.50 C 2.00 2.00 2.00 0.01 0.00 102 136 136 +136
29JAN26 95.00 C 0.00 0.00 0.00 58.86 -0.34 53 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.36 -0.34 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.87 -0.34 43 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.38 -0.34 45 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.88 -0.35 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.39 -0.35 35 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.90 -0.34 37 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.40 -0.35 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.91 -0.35 29 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.42 -0.35 30 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.92 -0.35 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.43 -0.35 22 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.94 -0.35 24 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.44 -0.36 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.95 -0.36 16 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.46 -0.35 17 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.96 -0.36 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.47 -0.36 11 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.98 -0.36 11 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.48 -0.39 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.99 -0.46 5 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.50 -0.64 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.04 -1.01 5 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.86 -1.43 5 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.51 -1.44 5 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.07 -0.97 5 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 -0.48 5 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 -0.20 7 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.07 9 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 11 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.26 -0.36 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.78 -0.35 12 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.29 -0.36 7 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.80 -0.36 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.32 -0.36 8 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.83 -0.36 6 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.34 -0.37 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.87 -0.40 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.48 -0.57 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.41 -0.88 5 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.98 -0.97 5 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.28 -0.76 5 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.05 -0.44 5 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.20 5 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.07 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.02 8 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 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 81.51 -0.32 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.02 -0.33 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.53 -0.33 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.05 -0.33 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.56 -0.33 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.08 -0.33 44 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.59 -0.33 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.10 -0.34 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.62 -0.33 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.13 -0.34 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.65 -0.33 34 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.16 -0.34 28 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.67 -0.34 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.19 -0.34 28 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.70 -0.34 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.22 -0.34 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.73 -0.34 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.24 -0.35 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.76 -0.34 20 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.27 -0.35 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.79 -0.34 18 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.30 -0.35 14 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.81 -0.35 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.33 -0.35 13 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.84 -0.35 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.36 -0.35 11 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.87 -0.35 8 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.38 -0.36 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.90 -0.35 6 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.41 -0.36 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.93 -0.35 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.48 -0.57 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.41 -0.88 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.98 -0.97 4 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.28 -0.76 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 -0.44 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.20 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.07 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
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 66.59 -0.33 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.10 -0.34 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.62 -0.33 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.13 -0.34 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.65 -0.33 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.16 -0.34 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.67 -0.34 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.19 -0.34 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.70 -0.34 24 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.22 -0.34 24 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.73 -0.34 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.24 -0.35 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.76 -0.34 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.27 -0.35 17 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.79 -0.34 17 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.30 -0.35 15 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.81 -0.35 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.33 -0.35 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.84 -0.35 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.36 -0.35 10 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.87 -0.35 9 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.38 -0.36 7 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.90 -0.35 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.41 -0.36 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.93 -0.35 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.48 -0.57 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.41 -0.88 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.98 -0.97 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.76 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.44 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.20 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.07 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.10 -0.34 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.62 -0.34 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.13 -0.34 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.65 -0.34 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.16 -0.34 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.67 -0.35 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.19 -0.34 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.70 -0.35 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.22 -0.34 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.73 -0.35 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.24 -0.35 17 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.76 -0.35 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.27 -0.35 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.79 -0.35 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.30 -0.35 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.81 -0.36 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.33 -0.36 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.84 -0.36 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.36 -0.36 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.87 -0.36 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.38 -0.37 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.90 -0.36 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.41 -0.37 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.93 -0.36 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.48 -0.57 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.41 -0.88 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.98 -0.97 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.28 -0.76 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.44 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.20 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.07 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.02 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 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 24.33 -0.36 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.86 -0.36 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.44 -0.36 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.02 -0.36 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.60 -0.36 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.18 -0.36 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.76 -0.36 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.33 -0.37 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.93 -0.35 1 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.67 -0.62 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.99 -0.96 1 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.28 -0.76 1 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.44 1 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.20 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.07 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.02 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 157 7,639 +157
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 503 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 460 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 440 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 421 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 402 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 384 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 366 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 348 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 332 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 315 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 299 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 284 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 269 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 254 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 240 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 226 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 212 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 198 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 184 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 170 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 157 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 95 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 70 0 829 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 21 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 -0.02 7 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.40 +0.27 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 3.90 +0.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.40 +0.30 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 8.90 +0.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.40 +0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 13.90 +0.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.40 +0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 18.90 +0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.40 +0.30 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 23.90 +0.30 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 140.00 P 0.55 0.55 0.55 0.01 0.00 12 20 290 +20
29JAN26 142.50 P 0.55 0.76 0.55 0.01 -0.02 10 345 1,281 +45
29JAN26 145.00 P 0.00 0.00 0.00 0.01 -0.09 8 0 1,083 0
29JAN26 147.50 P 0.69 0.70 0.69 0.01 -0.28 6 60 1,395 +60
29JAN26 150.00 P 0.90 1.00 0.90 0.03 -0.66 4 80 1,675 +80
29JAN26 152.50 P 0.00 0.00 0.00 0.36 -1.08 5 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 1.59 -1.02 5 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 3.90 -0.35 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.40 +0.12 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.90 +0.29 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.40 +0.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.90 +0.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.40 +0.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.90 +0.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.40 +0.30 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.90 +0.30 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 14 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 11 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 9 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 -0.02 8 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 -0.09 6 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 -0.28 4 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.12 -0.57 5 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.57 -0.87 5 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 1.75 -0.86 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.90 -0.35 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.40 +0.12 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.90 +0.29 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.40 +0.30 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.90 +0.30 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.40 +0.30 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.90 +0.30 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.40 +0.30 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.90 +0.30 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 21 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 0.01 -0.02 5 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.09 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.28 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.12 -0.57 1 0 22 0
30MAR26 152.50 P 0.70 0.70 0.70 1.42 -0.02 1 48 129 +48
30MAR26 155.00 P 0.00 0.00 0.00 3.90 +0.36 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.39 +0.37 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.87 +0.36 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.36 +0.37 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.84 +0.36 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.33 +0.37 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.82 +0.37 8 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.30 +0.37 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.79 +0.37 10 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.27 +0.37 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 0.01 -0.02 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.09 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 -0.28 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.12 -0.57 1 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.47 +0.03 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.90 +0.36 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.39 +0.37 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.87 +0.36 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.36 +0.37 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.84 +0.36 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.33 +0.37 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.82 +0.37 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.30 +0.37 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.79 +0.37 8 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.27 +0.37 0 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 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.02 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.09 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 -0.28 1 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.12 -0.57 1 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.47 +0.03 1 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.90 +0.36 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.39 +0.37 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.87 +0.36 3 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.36 +0.37 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.84 +0.36 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.33 +0.37 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.82 +0.37 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.30 +0.37 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.79 +0.37 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.27 +0.37 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 -0.02 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 -0.09 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.01 -0.28 1 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.13 -0.56 1 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.47 +0.03 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.90 +0.36 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.39 +0.37 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.87 +0.36 3 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.36 +0.37 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.84 +0.36 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.33 +0.37 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.82 +0.37 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.30 +0.37 7 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.79 +0.37 8 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.27 +0.37 8 0 0 0
TOTAL PUT 553 20,808 +253
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$ 79.35
30DEC25 21.00 C 0.00 0.00 0.00 58.35 -1.41 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 57.35 -1.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 56.35 -1.41 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 55.35 -1.57 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 54.35 -1.41 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 53.35 -1.41 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 52.35 -2.15 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 51.35 -1.42 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 51.23 -0.701,272 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 49.35 -1.42 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 48.35 -1.58 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 48.23 -0.541,160 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 46.35 -1.42 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 45.35 -1.42 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 44.35 -1.78 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 43.35 -1.42 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 42.87 -0.90 886 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.35 -1.42 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 40.35 -1.42 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 39.35 -1.42 0 0 9 0
30DEC25 41.00 C 0.00 0.00 0.00 38.35 -1.42 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.35 -1.42 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 36.92 -0.85 747 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.35 -1.42 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.35 -1.42 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.35 -1.42 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.35 -2.11 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.35 -1.43 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.35 -1.43 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.35 -1.43 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.85 -2.12 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.35 -1.43 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.85 -1.43 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.36 -2.04 189 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 16.86 -1.42 162 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.79 -1.47 282 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.86 -1.43 113 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.36 -1.75 89 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 6.86 -1.43 66 0 137 0
30DEC25 75.00 C 4.52 4.52 4.52 4.38 -1.42 56 2 147 0
30DEC25 77.50 C 0.00 0.00 0.00 1.95 -1.41 38 0 55 0
30DEC25 80.00 C 0.92 0.92 0.36 0.40 -1.06 40 39 106 0
30DEC25 82.50 C 0.12 0.12 0.12 0.03 -0.42 42 12 75 -12
30DEC25 85.00 C 0.03 0.05 0.03 0.01 -0.07 57 19 115 -5
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 445 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 528 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 116 1 428 -1
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 120 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 150 0 641 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 167 0 439 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 182 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 198 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 212 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 226 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 240 0 227 0
30DEC25 115.00 C 0.02 0.02 0.02 0.01 0.00 254 3 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 267 0 21 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 279 0 324 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 292 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 304 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 315 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 327 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 22.07 -2.07 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.36 -2.04 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.93 -1.59 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.79 -1.47 45 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.81 -0.94 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.97 -1.28 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.31 -1.23 43 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.55 -1.14 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 5.02 -1.02 42 0 2 0
29JAN26 80.00 C 4.07 4.07 4.07 3.76 -0.86 42 15 17 +15
29JAN26 82.50 C 3.09 3.09 3.09 2.66 -0.78 42 5 23 -5
29JAN26 85.00 C 2.26 2.28 2.00 1.95 -0.56 43 11 116 +10
29JAN26 87.50 C 1.52 1.52 1.52 1.36 -0.53 43 6 43 +6
29JAN26 90.00 C 1.00 1.11 1.00 0.93 -0.32 43 33 79 -3
29JAN26 92.50 C 0.87 0.87 0.65 0.62 -0.24 43 30 57 +18
29JAN26 95.00 C 0.58 0.58 0.48 0.40 -0.18 43 35 52 -14
29JAN26 97.50 C 0.40 0.40 0.30 0.25 -0.14 43 20 68 -5
29JAN26 100.00 C 0.00 0.00 0.00 0.15 -0.11 43 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.10 -0.06 43 0 49 0
29JAN26 105.00 C 0.13 0.13 0.11 0.06 -0.04 43 30 33 +30
29JAN26 107.50 C 0.07 0.07 0.07 0.04 -0.03 44 20 43 +20
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 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 77 0
26FEB26 57.50 C 0.00 0.00 0.00 22.19 -1.95 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.55 -1.91 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.19 -1.42 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.42 -1.66 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.81 -0.89 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.85 -0.57 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.45 -1.37 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.17 -1.08 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.85 -0.88 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 5.58 -0.84 44 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 4.53 -0.73 44 0 48 0
26FEB26 85.00 C 0.00 0.00 0.00 3.65 -0.62 44 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 2.91 -0.53 44 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 2.30 -0.45 45 0 18 0
26FEB26 92.50 C 1.81 1.81 1.81 1.78 -0.40 44 2 57 +2
26FEB26 95.00 C 1.64 1.64 1.64 1.37 -0.37 44 1 29 -1
26FEB26 97.50 C 0.00 0.00 0.00 1.05 -0.31 44 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 0.77 -0.28 44 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 0.58 -0.21 44 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 0.45 -0.15 44 0 10 0
26FEB26 107.50 C 0.00 0.00 0.00 0.32 -0.13 44 0 10 0
26FEB26 110.00 C 0.37 0.37 0.37 0.24 -0.11 44 10 40 +8
26FEB26 112.50 C 0.00 0.00 0.00 0.18 -0.08 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 49.53 -1.51 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.59 -1.34 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.23 -0.72 113 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.38 -1.64 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.52 -1.51 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.57 -1.56 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 43.55 -1.50 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.54 -0.37 105 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.90 -0.98 79 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.66 -1.42 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.94 -1.05 75 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.86 -2.03 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.28 -0.55 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.27 -0.77 79 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.42 -0.63 81 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.20 -0.88 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.86 -1.39 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.46 -1.00 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.76 -0.92 77 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 31.57 -1.53 71 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 30.49 -1.54 66 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.32 -0.65 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.92 -0.73 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.24 -0.95 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.34 -0.83 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.35 -1.63 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.55 -1.20 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.54 -1.94 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.46 -0.64 50 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 11.23 -1.11 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.96 -1.08 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.64 -1.07 47 0 2 0
30MAR26 80.00 C 7.85 7.85 7.85 7.57 -0.82 48 15 16 0
30MAR26 82.50 C 0.00 0.00 0.00 6.49 -0.76 47 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 5.55 -0.69 47 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 4.74 -0.62 47 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 4.04 -0.55 48 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 3.43 -0.49 48 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 2.90 -0.44 48 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 2.42 -0.42 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.96 -0.44 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.63 -0.32 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.35 -0.28 47 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.12 -0.24 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 0.92 -0.21 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.76 -0.18 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.62 -0.15 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.51 -0.13 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.41 -0.12 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.35 -0.08 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.28 -0.07 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 35.00 -1.01 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.53 -0.66 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.63 -0.57 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.73 -0.77 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.35 -1.14 54 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.68 -0.62 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.93 -1.35 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.94 -1.08 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.33 -0.94 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.50 -0.71 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.94 -0.49 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.13 -0.51 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.73 -0.59 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.08 -0.76 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.35 -1.11 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.65 -0.27 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.31 -0.73 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 10.26 -0.78 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 9.29 -0.74 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 8.43 -0.67 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.63 -0.63 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.91 -0.58 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.26 -0.53 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.67 -0.49 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.10 -0.48 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.59 -0.51 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.12 -0.48 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 3.70 -0.44 49 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 3.32 -0.41 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.98 -0.28 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.67 -0.26 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.39 -0.24 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.14 -0.22 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.86 -0.26 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.67 -0.24 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.49 -0.22 49 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.33 -0.21 49 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 27.51 -0.59 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.27 -1.45 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.44 -1.47 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.69 -1.23 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.10 -1.35 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.41 -0.65 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.15 -0.47 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.90 -0.43 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 15.06 -1.13 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.08 -1.01 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.39 -0.84 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.46 -0.79 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 11.57 -0.77 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.76 -0.73 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.01 -0.69 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.32 -0.65 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.66 -0.63 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.04 -0.62 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.45 -0.62 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.90 -0.40 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.39 -0.61 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.92 -0.57 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.48 -0.55 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.93 -0.66 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.56 -0.63 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.22 -0.59 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.91 -0.43 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.62 -0.40 50 0 0 0
29SEP26 127.50 C 4.12 4.12 4.12 3.35 -0.50 50 1 2 -1
29SEP26 130.00 C 0.00 0.00 0.00 3.10 -0.37 50 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 28.57 -1.32 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.86 -1.37 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.35 -1.30 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.86 -1.07 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.32 -1.25 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.04 -1.08 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.78 -1.03 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.59 -1.02 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.61 -0.95 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.82 -0.99 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.90 -0.70 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.97 -0.82 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.10 -0.79 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.28 -0.77 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.51 -0.74 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.80 -0.71 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.13 -0.68 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.47 -0.68 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.90 -0.58 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.34 -0.56 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.79 -0.61 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.27 -0.59 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.78 -0.56 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.32 -0.54 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.69 -0.71 50 0 100 0
TOTAL CALL 310 8,175 +62
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 880 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 850 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 822 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 794 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 768 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 743 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 719 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 696 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 674 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 652 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 631 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 611 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 592 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 573 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 554 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 537 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 519 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 502 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 485 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 469 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 453 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 437 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 422 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 407 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 392 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 378 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 364 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 323 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 292 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 261 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 233 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 205 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 177 0 58 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 56 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 85 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 173 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 343 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 278 0
30DEC25 77.50 P 0.05 0.08 0.05 0.11 -0.02 40 10 178 -42
30DEC25 80.00 P 0.53 0.96 0.51 1.03 +0.34 39 92 249 -71
30DEC25 82.50 P 2.90 2.90 2.90 3.24 +1.10 55 3 147 -3
30DEC25 85.00 P 5.60 5.60 5.60 5.65 +1.28 0 5 826 0
30DEC25 87.50 P 0.00 0.00 0.00 8.25 +1.50 114 0 4 0
30DEC25 90.00 P 10.60 10.60 10.60 10.65 +1.40 0 1 32 -28
30DEC25 92.50 P 0.00 0.00 0.00 13.54 +1.44 216 0 90 -2
30DEC25 95.00 P 0.00 0.00 0.00 16.12 +1.87 255 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.63 +1.38 283 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.27 +1.74 327 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.64 +1.89 333 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.67 +1.42 219 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.83 +2.08 409 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.65 +1.40 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.77 +1.71 442 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.65 +1.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.15 +1.26 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.14 +1.37 478 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.15 +1.17 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.94 +1.35 467 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 48.15 +1.40 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 51.28 +1.54 575 0 0 0
29JAN26 57.50 P 0.08 0.08 0.08 0.02 0.00 45 2 25 +2
29JAN26 60.00 P 0.13 0.13 0.13 0.04 0.00 43 1 10 +1
29JAN26 62.50 P 0.18 0.18 0.18 0.10 +0.02 43 1 29 +1
29JAN26 65.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 58 0
29JAN26 67.50 P 0.40 0.40 0.40 0.42 +0.07 43 20 86 0
29JAN26 70.00 P 0.76 0.76 0.76 0.76 +0.11 43 2 141 0
29JAN26 72.50 P 1.20 1.29 1.15 1.25 +0.15 42 10 300 +5
29JAN26 75.00 P 1.68 1.90 1.68 2.01 +0.25 43 2 140 0
29JAN26 77.50 P 2.75 3.00 2.60 2.98 +0.39 43 28 121 +16
29JAN26 80.00 P 3.90 4.08 3.76 4.22 +0.51 43 17 1,184 +7
29JAN26 82.50 P 0.00 0.00 0.00 5.70 +0.66 42 1 174 +1
29JAN26 85.00 P 7.00 7.00 7.00 7.57 +0.99 44 5 72 +3
29JAN26 87.50 P 0.00 0.00 0.00 9.37 +0.77 43 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 11.71 +1.71 48 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 13.54 +1.44 42 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 16.18 +1.12 50 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.63 +1.37 54 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 21.30 +1.77 63 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.64 +1.37 64 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.80 +1.55 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.83 +1.80 77 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.10 +1.56 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.77 +1.65 84 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.22 +1.97 86 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.61 +1.72 86 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.20 +1.43 93 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.15 +1.12 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.94 +1.33 90 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 48.37 +1.10 91 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 51.28 +1.54 109 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.16 +0.02 44 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.30 +0.04 44 0 15 0
26FEB26 62.50 P 0.62 0.62 0.62 0.51 +0.06 44 29 32 +29
26FEB26 65.00 P 0.00 0.00 0.00 0.83 +0.10 44 0 28 0
26FEB26 67.50 P 0.00 0.00 0.00 1.27 +0.15 44 0 59 0
26FEB26 70.00 P 1.78 1.78 1.78 1.86 +0.21 44 3 32 +2
26FEB26 72.50 P 0.00 0.00 0.00 2.58 +0.24 44 0 116 0
26FEB26 75.00 P 0.00 0.00 0.00 3.45 +0.27 44 0 58 0
26FEB26 77.50 P 4.41 4.55 4.41 4.51 +0.36 44 11 195 -11
26FEB26 80.00 P 5.66 5.78 5.50 5.76 +0.45 44 26 94 +6
26FEB26 82.50 P 6.94 6.94 6.94 7.20 +0.56 44 9 19 +8
26FEB26 85.00 P 0.00 0.00 0.00 9.11 +0.95 46 1 27 +1
26FEB26 87.50 P 0.00 0.00 0.00 10.72 +0.75 45 0 98 0
26FEB26 90.00 P 12.45 12.45 12.45 12.14 +0.20 40 1 3 +1
26FEB26 92.50 P 0.00 0.00 0.00 14.68 +0.80 46 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 16.71 +0.94 45 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 18.89 +0.66 45 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.67 +1.34 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.64 +1.18 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.94 +0.85 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.83 +1.17 58 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.10 +1.33 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.77 +1.65 63 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.22 +1.24 65 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.61 +1.47 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.62 +0.09 47 0 21 0
30MAR26 60.00 P 0.00 0.00 0.00 0.92 +0.12 47 0 16 0
30MAR26 62.50 P 1.42 1.42 1.42 1.32 +0.12 48 2 9 +2
30MAR26 65.00 P 0.00 0.00 0.00 1.85 +0.17 48 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 2.51 +0.24 48 0 7 0
30MAR26 70.00 P 0.00 0.00 0.00 3.18 +0.21 47 0 110 0
30MAR26 72.50 P 0.00 0.00 0.00 4.10 +0.27 47 0 103 0
30MAR26 75.00 P 4.76 4.76 4.76 5.06 +0.30 47 1 115 +1
30MAR26 77.50 P 0.00 0.00 0.00 6.23 +0.40 47 0 113 0
30MAR26 80.00 P 0.00 0.00 0.00 7.51 +0.47 47 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 8.91 +0.52 47 0 187 0
30MAR26 85.00 P 0.00 0.00 0.00 10.46 +0.58 46 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 12.58 +1.08 49 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 14.15 +1.17 48 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 16.02 +0.67 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.41 +0.99 51 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 19.34 +0.58 42 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 22.35 +1.08 50 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 24.53 +1.18 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.68 +1.08 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.83 +0.96 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.11 +1.00 48 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 33.77 +1.05 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.22 +1.23 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.63 +1.19 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.20 +1.43 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.17 +1.14 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.02 +1.41 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.50 +1.10 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.28 +1.54 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.63 +0.05 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 +0.06 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.84 +0.08 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.18 +0.09 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.55 +0.11 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 2.04 +0.16 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.67 +0.24 49 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.38 +0.22 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.14 +0.26 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.96 +0.20 49 0 181 0
29JUN26 70.00 P 5.63 5.63 5.63 5.88 +0.25 49 1 101 +1
29JUN26 72.50 P 0.00 0.00 0.00 6.90 +0.28 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 8.02 +0.33 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 9.25 +0.38 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.58 +0.43 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 12.02 +0.49 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 13.55 +0.54 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.18 +0.60 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.72 +0.49 48 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 18.33 +0.07 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.15 +0.17 47 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.92 0.00 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.00 +0.23 47 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.95 -0.09 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.96 +0.13 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.16 +0.62 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.38 +1.13 47 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 35.29 +1.17 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.62 0.00 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.88 +2.01 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.94 +1.32 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.38 +1.11 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.64 +1.69 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 48.87 +1.15 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.31 +1.15 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.66 +0.18 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.41 +0.18 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.21 +0.18 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.08 +0.20 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 7.04 +0.24 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.06 +0.26 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 9.19 +0.30 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.39 +0.33 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.69 +0.37 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.05 +0.40 49 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 14.51 +0.44 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.05 +0.48 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.66 +0.53 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.64 +0.87 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.92 +0.32 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.19 +0.73 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.92 +0.37 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.53 +0.47 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.28 +0.18 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.84 +0.96 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.64 +0.46 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.53 +0.46 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.40 +0.24 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.56 +0.48 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.68 +0.73 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.46 +1.05 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.72 +0.93 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.86 +1.10 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.88 +0.81 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.95 +0.52 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.99 +0.21 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.80 +0.19 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.69 +0.20 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.65 +0.22 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.68 +0.25 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.79 +0.28 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 10.97 +0.31 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.23 +0.34 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 13.56 +0.38 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.96 +0.41 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.44 +0.45 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.97 +0.47 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.57 +0.50 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.43 +0.73 51 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 23.14 +0.65 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.88 +0.72 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.60 +0.59 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.93 +0.15 49 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 30.45 +0.86 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.40 +0.91 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.42 +1.00 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.51 +1.13 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.54 +0.96 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.55 +0.92 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.62 +1.03 52 0 0 0
TOTAL PUT 284 11,302 -70
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$ 112.00
30DEC25 55.00 C 0.00 0.00 0.00 57.39 -1.37 738 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 54.85 -0.48 683 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 52.35 -1.39 644 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 49.89 -0.44 619 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 47.35 -0.93 571 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.85 -1.08 536 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.35 -1.25 503 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 39.90 -1.16 482 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 37.36 -1.37 441 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 34.86 -0.48 410 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 32.40 -0.44 388 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 29.90 -1.35 359 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 27.37 -1.31 324 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 24.87 -0.48 296 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 22.41 -1.12 274 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 19.92 -1.04 248 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.42 -0.43 220 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 14.91 -0.82 191 0 180 0
30DEC25 100.00 C 12.80 14.25 12.80 12.37 -0.48 160 31 40 -23
30DEC25 102.50 C 0.00 0.00 0.00 9.79 -0.56 124 0 253 0
30DEC25 105.00 C 0.00 0.00 0.00 7.22 -0.64 91 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 4.65 -0.73 58 0 202 0
30DEC25 110.00 C 4.29 4.29 2.08 2.21 -0.76 36 401 1,811 +106
30DEC25 112.50 C 1.70 2.00 0.40 0.56 -0.69 33 631 1,090 -278
30DEC25 115.00 C 0.31 0.54 0.10 0.06 -0.30 33 1,673 5,310 -245
30DEC25 117.50 C 0.12 0.13 0.12 0.01 -0.05 40 4 3,411 +2
30DEC25 120.00 C 0.05 0.07 0.03 0.01 0.00 55 190 5,706 -5
30DEC25 122.50 C 0.03 0.04 0.02 0.01 0.00 69 60 2,730 0
30DEC25 125.00 C 0.05 0.05 0.01 0.01 0.00 83 33 5,583 +9
30DEC25 127.50 C 0.04 0.04 0.02 0.01 0.00 96 20 2,531 -20
30DEC25 130.00 C 0.02 0.02 0.01 0.01 0.00 109 1,443 8,798 +1,400
30DEC25 132.50 C 0.02 0.02 0.02 0.01 0.00 121 1 1,675 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 145 0 1,218 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 156 0 4,602 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1,824 0
30DEC25 145.00 C 0.01 0.01 0.01 0.01 0.00 178 2 3,175 -2
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 188 0 1,424 0
30DEC25 150.00 C 0.01 0.01 0.01 0.01 0.00 198 6 7,756 -6
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 208 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 228 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 237 0 1,062 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 246 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 255 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 264 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 273 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 281 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 289 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 298 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 306 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 314 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 321 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 329 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 337 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 344 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 351 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 359 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 366 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 380 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 393 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 406 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 419 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 431 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 443 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 455 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 467 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 478 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 489 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 499 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 510 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 520 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 530 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 540 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 550 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 559 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 568 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 577 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 586 0 296 0
02JAN26 90.00 C 0.00 0.00 0.00 22.41 -1.12 135 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 19.93 -1.03 123 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 17.42 -0.87 108 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 14.91 -0.82 94 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 12.40 -0.86 80 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 9.82 -0.58 62 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 7.25 -0.67 45 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 4.72 -0.80 31 0 0 0
02JAN26 110.00 C 4.16 4.16 2.45 2.46 -0.80 25 45 30 0
02JAN26 112.50 C 2.08 2.08 0.88 0.91 -0.72 24 250 360 +55
02JAN26 115.00 C 0.86 1.00 0.33 0.21 -0.46 23 113 339 +78
02JAN26 117.50 C 0.32 0.35 0.14 0.03 -0.18 23 101 211 +42
02JAN26 120.00 C 0.15 0.15 0.08 0.01 -0.04 27 31 58 +31
02JAN26 122.50 C 0.07 0.07 0.03 0.01 0.00 34 78 78 +78
02JAN26 125.00 C 0.05 0.05 0.05 0.01 0.00 41 20 20 +20
02JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
02JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
02JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 22.52 - 84 0 0 -
09JAN26 92.50 C 0.00 0.00 0.00 20.07 - 77 0 0 -
09JAN26 95.00 C 0.00 0.00 0.00 17.57 - 69 0 0 -
09JAN26 97.50 C 0.00 0.00 0.00 15.03 - 59 0 0 -
09JAN26 100.00 C 0.00 0.00 0.00 12.47 - 49 0 0 -
09JAN26 102.50 C 0.00 0.00 0.00 9.93 - 39 0 0 -
09JAN26 105.00 C 0.00 0.00 0.00 7.48 - 32 0 0 -
09JAN26 107.50 C 0.00 0.00 0.00 5.22 - 28 0 0 -
09JAN26 110.00 C 0.00 0.00 0.00 3.32 - 27 0 0 -
09JAN26 112.50 C 2.87 2.87 1.81 1.88 - 26 46 36 -
09JAN26 115.00 C 1.76 1.80 1.01 0.94 - 26 135 99 -
09JAN26 117.50 C 0.96 1.00 0.71 0.41 - 26 43 25 -
09JAN26 120.00 C 0.54 0.56 0.52 0.15 - 25 13 13 -
09JAN26 122.50 C 0.33 0.33 0.31 0.05 - 26 9 9 -
09JAN26 125.00 C 0.21 0.21 0.21 0.02 - 27 35 35 -
09JAN26 127.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
09JAN26 130.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09JAN26 132.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
09JAN26 135.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 33.18 -0.67 86 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 30.61 -0.64 78 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.05 -0.63 70 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 25.05 -0.52 52 0 0 0
29JAN26 90.00 C 22.80 22.80 22.80 22.80 -0.98 53 50 50 +50
29JAN26 92.50 C 0.00 0.00 0.00 20.36 -0.86 49 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.82 -0.86 43 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.32 -0.85 38 0 0 0
29JAN26 100.00 C 13.30 13.30 13.30 12.47 -0.79 25 1 4 +1
29JAN26 102.50 C 0.00 0.00 0.00 10.58 -0.46 31 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 8.45 -0.27 29 0 98 0
29JAN26 107.50 C 8.00 8.00 8.00 6.47 -0.67 28 30 44 +30
29JAN26 110.00 C 4.68 4.68 4.68 4.87 -0.46 27 3 1,093 0
29JAN26 112.50 C 4.49 4.63 4.00 3.50 -0.34 27 137 699 +86
29JAN26 115.00 C 3.10 3.48 2.40 2.43 -0.31 27 2,366 2,858 +1,473
29JAN26 117.50 C 2.40 2.50 1.80 1.61 -0.29 27 985 2,108 +778
29JAN26 120.00 C 1.80 1.80 1.31 1.03 -0.21 27 304 3,212 +176
29JAN26 122.50 C 1.15 1.22 0.94 0.63 -0.15 27 138 809 +95
29JAN26 125.00 C 0.88 0.96 0.71 0.37 -0.10 26 139 2,426 +102
29JAN26 127.50 C 0.67 0.72 0.51 0.21 -0.06 26 289 1,714 +106
29JAN26 130.00 C 0.53 0.53 0.40 0.12 -0.03 27 25 1,125 +5
29JAN26 132.50 C 0.44 0.44 0.41 0.06 -0.02 26 41 849 +2
29JAN26 135.00 C 0.26 0.26 0.26 0.04 -0.01 27 19 741 +4
29JAN26 137.50 C 0.24 0.24 0.24 0.02 -0.01 27 33 876 +33
29JAN26 140.00 C 0.22 0.23 0.20 0.01 -0.01 27 14 778 +9
29JAN26 142.50 C 0.18 0.18 0.18 0.01 0.00 29 36 514 +2
29JAN26 145.00 C 0.15 0.15 0.15 0.01 0.00 31 36 1,890 +36
29JAN26 147.50 C 0.13 0.13 0.13 0.01 0.00 33 36 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 429 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 811 0
29JAN26 160.00 C 0.09 0.09 0.09 0.01 0.00 42 1 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 33.25 -0.60 60 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.83 -0.42 57 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.28 -0.40 52 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.75 -0.85 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.24 -0.85 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.77 -0.45 38 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 18.37 -0.31 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.05 -0.19 33 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.84 -0.76 32 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.76 -0.36 30 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.85 -0.36 30 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.13 -0.60 29 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 6.55 -0.36 29 0 314 0
26FEB26 112.50 C 0.00 0.00 0.00 5.27 -0.28 29 0 1,860 0
26FEB26 115.00 C 5.00 5.18 4.79 4.14 -0.27 28 35 2,858 0
26FEB26 117.50 C 4.08 4.08 3.41 3.19 -0.35 28 45 1,712 0
26FEB26 120.00 C 3.21 3.28 3.21 2.43 -0.28 28 27 356 +27
26FEB26 122.50 C 2.70 2.70 2.60 1.81 -0.24 28 51 586 +51
26FEB26 125.00 C 2.06 2.07 1.73 1.33 -0.19 28 222 4,509 +183
26FEB26 127.50 C 1.70 1.70 1.43 0.97 -0.14 28 26 2,095 +25
26FEB26 130.00 C 1.25 1.40 1.25 0.69 -0.11 28 5 466 +3
26FEB26 132.50 C 0.00 0.00 0.00 0.48 -0.09 28 0 331 0
26FEB26 135.00 C 0.84 0.84 0.84 0.34 -0.06 28 25 488 +25
26FEB26 137.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 944 0
26FEB26 140.00 C 0.63 0.63 0.57 0.15 -0.04 28 56 496 +35
26FEB26 142.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 256 0
26FEB26 152.50 C 0.28 0.28 0.28 0.02 -0.01 28 14 309 +14
30MAR26 55.00 C 0.00 0.00 0.00 58.81 +0.05 101 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.35 +0.13 96 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.51 -0.23 85 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.32 -1.40 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.49 -0.76 75 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.11 +0.18 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.80 -0.87 50 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.12 +0.06 63 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.66 -0.81 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.22 -0.66 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.55 -0.30 50 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.10 -0.15 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.78 +0.09 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 26.38 -0.22 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.04 -0.05 40 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.78 -0.80 38 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.60 +0.41 37 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 17.53 -0.75 36 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 15.57 +0.23 35 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 13.73 -0.69 35 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.03 -0.65 34 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.29 -0.28 33 0 190 0
30MAR26 110.00 C 9.00 9.00 9.00 8.87 -0.39 33 2 1,466 0
30MAR26 112.50 C 7.61 7.61 7.61 7.69 -0.30 33 15 1,272 0
30MAR26 115.00 C 7.29 7.54 6.49 6.61 -0.28 33 315 8,049 0
30MAR26 117.50 C 6.49 6.49 5.93 5.60 -0.35 33 31 1,321 -16
30MAR26 120.00 C 5.50 5.50 5.28 4.71 -0.38 33 19 2,484 -19
30MAR26 122.50 C 4.63 4.63 4.63 3.93 -0.34 33 25 584 0
30MAR26 125.00 C 4.20 4.27 3.97 3.26 -0.30 33 38 5,213 +35
30MAR26 127.50 C 3.70 3.70 3.66 2.69 -0.26 33 6 1,053 0
30MAR26 130.00 C 0.00 0.00 0.00 2.21 -0.23 33 0 3,587 0
30MAR26 132.50 C 2.76 2.76 2.76 1.80 -0.20 33 2 630 0
30MAR26 135.00 C 0.00 0.00 0.00 1.46 -0.17 33 0 1,103 0
30MAR26 137.50 C 0.00 0.00 0.00 1.18 -0.14 33 0 840 0
30MAR26 140.00 C 1.87 1.87 1.62 0.95 -0.12 33 6 10,108 +6
30MAR26 142.50 C 0.00 0.00 0.00 0.76 -0.10 33 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.60 -0.08 33 0 931 0
30MAR26 147.50 C 0.00 0.00 0.00 0.48 -0.06 33 0 312 0
30MAR26 150.00 C 0.00 0.00 0.00 0.37 -0.06 33 0 6,371 0
30MAR26 152.50 C 0.00 0.00 0.00 0.29 -0.05 33 0 396 0
30MAR26 155.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 308 0
30MAR26 157.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,203 0
30MAR26 190.00 C 0.28 0.28 0.28 0.01 0.00 34 36 94 +16
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 157 0
29JUN26 55.00 C 0.00 0.00 0.00 58.81 -0.31 84 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.35 +0.13 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.51 -0.42 71 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.56 -1.16 60 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.49 -0.76 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.11 -0.68 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.88 +0.21 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.12 +0.06 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.66 -0.81 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.22 -0.66 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.99 +0.14 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.46 -0.06 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.23 +0.47 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.64 +0.04 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.96 +0.11 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.93 +0.03 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.99 -0.74 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.16 -0.20 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.45 -0.15 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.52 -0.02 36 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.03 -0.21 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.86 -0.15 36 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 11.47 -0.31 35 0 662 0
29JUN26 112.50 C 0.00 0.00 0.00 10.46 -0.23 36 0 2,072 0
29JUN26 115.00 C 9.40 9.40 9.40 9.40 -0.29 36 2 1,642 0
29JUN26 117.50 C 9.44 9.44 9.44 8.47 -0.33 36 25 541 +25
29JUN26 120.00 C 0.00 0.00 0.00 7.55 -0.44 36 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 6.77 -0.38 36 0 414 0
29JUN26 125.00 C 6.30 6.30 6.30 6.03 -0.38 36 4 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 5.35 -0.31 36 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 4.78 -0.31 35 0 1,922 0
29JUN26 132.50 C 0.00 0.00 0.00 4.21 -0.30 35 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 3.75 -0.25 35 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.32 -0.24 35 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 2.90 -0.23 35 0 279 0
29JUN26 142.50 C 0.00 0.00 0.00 2.59 -0.19 35 0 515 0
29JUN26 145.00 C 3.10 3.10 3.10 2.28 -0.18 35 5 387 +5
29JUN26 147.50 C 3.17 3.17 3.17 1.98 -0.17 35 8 224 +8
29JUN26 150.00 C 0.00 0.00 0.00 1.76 -0.14 35 0 386 0
29JUN26 152.50 C 0.00 0.00 0.00 1.54 -0.14 35 0 334 0
29JUN26 155.00 C 0.00 0.00 0.00 1.34 -0.12 35 0 250 0
29JUN26 157.50 C 0.00 0.00 0.00 1.19 -0.10 35 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.04 -0.10 35 0 162 0
29JUN26 162.50 C 2.06 2.06 2.06 0.89 -0.07 35 1 151 0
29JUN26 165.00 C 0.00 0.00 0.00 0.79 -0.07 35 0 1,623 0
29SEP26 55.00 C 0.00 0.00 0.00 58.81 -0.31 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.35 +0.13 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.51 -0.42 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.00 -0.75 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.50 -0.75 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.11 -0.82 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.88 +0.21 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.59 +0.48 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.21 -0.26 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.90 +0.02 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.60 +0.27 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.95 -1.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.98 -0.14 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.06 -1.34 33 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 26.50 -0.45 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.37 -0.26 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.89 -0.04 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 20.34 -1.80 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.67 -0.63 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.37 -0.41 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.39 -0.43 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 15.28 -1.22 35 0 751 0
29SEP26 110.00 C 0.00 0.00 0.00 14.51 -0.20 36 0 1,302 0
29SEP26 112.50 C 0.00 0.00 0.00 13.42 -0.26 36 0 345 0
29SEP26 115.00 C 0.00 0.00 0.00 12.48 -0.24 37 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 11.54 -0.29 37 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 10.66 -0.37 37 0 865 0
29SEP26 122.50 C 10.80 10.80 10.80 9.77 -0.51 36 2 733 0
29SEP26 125.00 C 0.00 0.00 0.00 9.00 -0.44 36 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.30 -0.44 36 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 7.59 -0.44 36 0 286 0
29SEP26 132.50 C 0.00 0.00 0.00 6.95 -0.38 36 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.41 -0.37 36 0 214 0
29SEP26 137.50 C 6.50 6.50 6.50 5.86 -0.37 36 5 348 +5
29SEP26 140.00 C 0.00 0.00 0.00 5.32 -0.37 36 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 4.91 -0.30 36 0 55 0
29SEP26 145.00 C 5.48 5.48 5.48 4.50 -0.30 36 5 51 -3
29SEP26 147.50 C 0.00 0.00 0.00 4.09 -0.30 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.72 -0.26 36 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 3.42 -0.24 36 0 3 0
29SEP26 155.00 C 4.35 4.35 4.27 3.04 -0.32 36 4 141 0
29SEP26 157.50 C 0.00 0.00 0.00 2.75 -0.23 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.50 -0.19 36 0 31 0
29SEP26 162.50 C 3.58 3.58 3.58 2.30 -0.18 36 2 119 -2
29SEP26 165.00 C 3.71 3.71 3.35 2.09 -0.18 36 27 98 +4
30DEC26 55.00 C 0.00 0.00 0.00 58.81 -0.43 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.35 +0.13 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.51 -0.42 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.00 -0.75 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.50 -0.75 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.11 -0.82 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.97 +0.16 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.03 -0.57 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.88 +0.35 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.34 -0.13 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.92 -1.45 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.19 -0.44 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.92 +0.31 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.08 -0.53 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.55 -0.04 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.62 +0.16 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.24 -0.95 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.23 -0.98 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.30 +0.50 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 20.94 -0.66 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.09 -0.22 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.19 +0.05 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 16.99 -0.29 36 0 52 0
30DEC26 112.50 C 0.00 0.00 0.00 15.99 -0.28 37 0 238 0
30DEC26 115.00 C 0.00 0.00 0.00 15.05 -0.35 37 0 62 0
30DEC26 117.50 C 14.12 14.12 14.12 14.17 -0.35 37 1 1 +1
30DEC26 120.00 C 0.00 0.00 0.00 13.31 -0.30 37 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.44 -0.43 37 0 26 0
30DEC26 125.00 C 12.40 12.40 12.40 11.58 -0.54 37 1 231 +1
30DEC26 127.50 C 0.00 0.00 0.00 10.82 -0.61 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.14 -0.61 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 9.45 -0.61 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.76 -0.62 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.19 -0.53 37 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.66 -0.53 37 0 25 0
TOTAL CALL 11,190 215,726 +4,659
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 389 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 365 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 342 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 319 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 297 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 275 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 254 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 233 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 214 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 194 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 176 0 124 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 158 0 924 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 140 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 122 0 885 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 104 0 460 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7,039 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4,015 0
30DEC25 105.00 P 0.05 0.05 0.05 0.01 0.00 53 1 4,200 -1
30DEC25 107.50 P 0.03 0.03 0.03 0.01 -0.02 35 20 3,031 0
30DEC25 110.00 P 0.06 0.11 0.05 0.14 -0.06 32 1,580 8,449 -594
30DEC25 112.50 P 0.28 0.97 0.15 1.01 +0.11 31 1,067 3,606 +168
30DEC25 115.00 P 1.35 3.15 0.97 3.04 +0.46 32 2,351 5,837 -1,955
30DEC25 117.50 P 3.90 5.86 3.15 5.67 +0.80 68 1,095 2,880 -865
30DEC25 120.00 P 6.40 8.03 5.60 8.06 +0.64 74 73 10,819 -301
30DEC25 122.50 P 8.50 8.65 8.30 10.50 +0.51 0 7 712 -681
30DEC25 125.00 P 12.44 12.44 11.10 13.00 +0.76 0 5 1,789 -2,527
30DEC25 127.50 P 13.60 13.60 13.60 15.50 +0.80 0 12 2 -500
30DEC25 130.00 P 16.20 16.55 15.50 18.00 +0.70 0 1,487 3,252 +101
30DEC25 132.50 P 0.00 0.00 0.00 20.50 +0.80 0 0 397 0
30DEC25 135.00 P 22.40 23.05 22.40 23.05 +0.39 165 569 1,926 0
30DEC25 137.50 P 0.00 0.00 0.00 25.50 +0.44 0 0 188 0
30DEC25 140.00 P 0.00 0.00 0.00 28.00 +0.80 0 0 1,469 0
30DEC25 142.50 P 0.00 0.00 0.00 30.50 +0.80 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 33.00 +0.80 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 35.50 +0.80 0 0 222 0
30DEC25 150.00 P 37.90 37.90 37.90 38.00 +0.35 0 2 190 0
30DEC25 152.50 P 38.50 38.50 38.50 40.50 +0.80 0 5 0 -5
30DEC25 155.00 P 0.00 0.00 0.00 43.00 +0.80 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 45.50 +0.80 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 48.00 +0.80 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 50.50 +0.80 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 53.00 +0.80 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 55.50 +0.80 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 58.00 +0.35 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 60.50 +0.80 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 63.00 +0.80 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 65.50 +0.80 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 68.00 +0.44 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 70.50 +0.24 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 73.00 -0.29 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 75.50 +0.80 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 78.00 +0.80 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 80.50 +0.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 83.00 +0.80 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 85.50 +0.80 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 88.00 +0.80 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 93.00 +0.80 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 98.00 +0.46 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 103.00 +0.80 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 108.00 +0.80 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 113.00 +0.80 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 118.00 +0.80 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 123.00 +0.37 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 128.00 +0.47 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 133.00 +0.80 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 138.00 +0.80 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 143.00 +0.47 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 148.00 +0.80 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 153.00 +0.80 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 158.00 +0.80 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 163.00 +0.80 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 168.00 +0.80 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 173.00 +0.80 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 178.00 +0.80 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 183.00 +0.80 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 188.00 +0.80 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.05 -0.06 23 0 21 0
02JAN26 110.00 P 0.19 0.37 0.14 0.35 -0.11 23 168 164 +113
02JAN26 112.50 P 0.78 1.38 0.47 1.30 +0.04 22 645 518 +223
02JAN26 115.00 P 1.73 1.99 1.73 3.08 +0.23 19 37 60 +21
02JAN26 117.50 P 3.50 3.50 3.50 5.67 +0.68 35 15 15 +15
02JAN26 120.00 P 0.00 0.00 0.00 8.06 +0.64 38 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 10.50 +0.51 0 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 13.00 +0.68 0 0 3 0
02JAN26 127.50 P 0.00 0.00 0.00 15.50 +0.80 0 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 18.00 +0.70 0 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 20.50 +0.21 0 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 23.05 +0.39 85 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
09JAN26 92.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09JAN26 95.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09JAN26 97.50 P 0.06 0.06 0.06 0.01 - 31 8 8 -
09JAN26 100.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
09JAN26 102.50 P 0.00 0.00 0.00 0.05 - 26 0 0 -
09JAN26 105.00 P 0.17 0.17 0.17 0.16 - 26 1 1 -
09JAN26 107.50 P 0.30 0.49 0.29 0.46 - 25 85 76 -
09JAN26 110.00 P 0.61 1.10 0.59 1.08 - 25 53 53 -
09JAN26 112.50 P 1.22 1.72 1.20 2.17 - 25 54 54 -
09JAN26 115.00 P 2.29 3.61 2.29 3.91 - 27 18 14 -
09JAN26 117.50 P 0.00 0.00 0.00 5.90 - 27 0 0 -
09JAN26 120.00 P 6.40 6.40 6.40 8.08 - 25 3 3 -
09JAN26 122.50 P 0.00 0.00 0.00 10.51 - 26 0 0 -
09JAN26 125.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
09JAN26 127.50 P 0.00 0.00 0.00 15.50 - 0 0 0 -
09JAN26 130.00 P 15.74 15.74 15.74 18.00 - 0 3 3 -
09JAN26 132.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
09JAN26 135.00 P 0.00 0.00 0.00 23.05 - 54 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JAN26 92.50 P 0.12 0.12 0.12 0.02 0.00 27 5 204 +5
29JAN26 95.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 557 0
29JAN26 97.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 405 0
29JAN26 100.00 P 0.28 0.40 0.28 0.26 +0.05 27 47 875 -15
29JAN26 102.50 P 0.57 0.62 0.57 0.52 +0.09 27 187 1,632 +46
29JAN26 105.00 P 0.68 0.99 0.68 0.92 +0.11 26 273 2,484 +84
29JAN26 107.50 P 1.23 1.52 1.10 1.51 +0.13 26 98 2,188 +31
29JAN26 110.00 P 1.74 2.45 1.59 2.37 +0.25 26 254 2,885 +69
29JAN26 112.50 P 2.66 3.54 2.51 3.52 +0.22 26 1,413 5,196 +1,367
29JAN26 115.00 P 3.94 4.25 3.74 4.93 +0.21 25 201 4,871 +22
29JAN26 117.50 P 5.50 5.51 5.25 6.76 +0.33 26 26 3,006 +26
29JAN26 120.00 P 7.18 7.81 7.18 8.71 +0.36 26 57 1,359 +56
29JAN26 122.50 P 9.02 9.02 9.02 10.77 +0.28 24 3 1,865 +3
29JAN26 125.00 P 12.12 12.12 12.12 13.17 +0.38 26 1 5,956 +1
29JAN26 127.50 P 0.00 0.00 0.00 15.55 +0.34 26 0 1,603 0
29JAN26 130.00 P 19.15 19.15 19.15 18.00 +0.70 0 3 840 0
29JAN26 132.50 P 0.00 0.00 0.00 20.50 +0.21 0 0 559 0
29JAN26 135.00 P 22.66 22.66 22.66 23.05 +0.39 36 4 419 0
29JAN26 137.50 P 0.00 0.00 0.00 25.50 +0.44 0 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 28.36 +0.89 51 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 30.50 +0.80 0 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 33.00 +0.38 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 35.50 +0.80 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 38.00 +0.35 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 40.50 +0.80 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 43.00 +0.47 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.50 +0.53 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 48.00 +0.34 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.54 +0.51 62 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 55.50 +0.51 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 58.00 +0.35 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.50 +0.80 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 63.06 +0.86 75 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.50 +0.80 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 68.00 +0.44 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 70.50 +0.24 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 73.00 -0.29 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.50 -0.45 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 78.00 +0.80 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 81.08 +1.38 109 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 83.02 +0.82 86 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.50 +0.24 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 88.00 +0.41 0 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 0.00 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 76 0
26FEB26 87.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 685 0
26FEB26 90.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 905 0
26FEB26 92.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 685 0
26FEB26 95.00 P 0.43 0.43 0.43 0.36 +0.05 28 1 1,674 +1
26FEB26 97.50 P 0.76 0.76 0.76 0.60 +0.07 28 15 830 +15
26FEB26 100.00 P 0.82 1.00 0.82 0.95 +0.10 28 23 1,853 +13
26FEB26 102.50 P 1.09 1.49 1.07 1.40 +0.10 28 265 1,335 +202
26FEB26 105.00 P 1.55 2.05 1.55 1.98 +0.10 27 207 2,637 +87
26FEB26 107.50 P 2.25 2.83 2.25 2.78 +0.17 27 19 1,265 +15
26FEB26 110.00 P 3.01 3.60 3.01 3.76 +0.23 27 36 1,929 +2
26FEB26 112.50 P 4.10 4.80 4.10 4.93 +0.22 27 24 3,270 +20
26FEB26 115.00 P 5.35 6.59 5.35 6.40 +0.33 27 151 7,428 -14
26FEB26 117.50 P 6.90 6.99 6.77 8.06 +0.28 28 100 1,260 +100
26FEB26 120.00 P 8.80 8.80 8.80 9.55 -0.01 26 1 775 -1
26FEB26 122.50 P 10.30 10.30 10.30 11.42 +0.60 25 4 1,110 0
26FEB26 125.00 P 0.00 0.00 0.00 14.15 +0.98 30 0 505 0
26FEB26 127.50 P 16.42 16.42 16.42 16.41 +0.65 32 3 123 +3
26FEB26 130.00 P 0.00 0.00 0.00 18.20 +0.66 27 0 57 0
26FEB26 132.50 P 0.00 0.00 0.00 20.63 +0.34 28 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.05 +0.33 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.53 +0.47 29 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.36 +0.89 39 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 30.50 +0.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 33.00 +0.38 0 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 35.50 +0.80 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 38.00 +0.35 0 0 431 0
26FEB26 152.50 P 0.00 0.00 0.00 40.50 +0.80 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 0.04 +0.01 34 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 0.00 33 0 265 0
30MAR26 80.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 188 0
30MAR26 82.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 4,369 0
30MAR26 87.50 P 0.00 0.00 0.00 0.44 +0.03 33 0 741 0
30MAR26 90.00 P 0.80 0.80 0.80 0.66 +0.05 33 6 3,779 +6
30MAR26 92.50 P 0.00 0.00 0.00 0.95 +0.08 33 0 633 0
30MAR26 95.00 P 0.00 0.00 0.00 1.32 +0.08 33 0 4,630 0
30MAR26 97.50 P 0.00 0.00 0.00 1.81 +0.10 33 0 4,278 0
30MAR26 100.00 P 0.00 0.00 0.00 2.32 +0.06 32 0 8,678 0
30MAR26 102.50 P 2.62 2.80 2.62 2.97 +0.10 32 2 1,875 0
30MAR26 105.00 P 3.24 3.80 3.24 3.76 +0.09 32 26 6,074 +22
30MAR26 107.50 P 0.00 0.00 0.00 4.72 +0.13 32 0 3,228 0
30MAR26 110.00 P 5.05 5.96 5.05 5.96 +0.31 32 25 15,264 +1
30MAR26 112.50 P 6.55 6.55 6.55 7.06 +0.17 32 4 1,919 0
30MAR26 115.00 P 8.00 8.46 8.00 8.49 +0.24 32 17 7,552 +13
30MAR26 117.50 P 0.00 0.00 0.00 10.10 +0.24 32 0 3,376 0
30MAR26 120.00 P 10.72 10.72 10.72 11.83 +0.36 33 15 10,165 +15
30MAR26 122.50 P 0.00 0.00 0.00 13.68 +0.28 33 0 1,294 0
30MAR26 125.00 P 14.80 14.80 14.80 15.85 +0.59 35 1 5,182 -1
30MAR26 127.50 P 0.00 0.00 0.00 17.02 +0.21 31 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 19.99 +1.55 36 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 22.17 +0.68 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.24 +0.50 36 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 25.62 -0.41 28 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.36 +0.63 33 0 518 0
30MAR26 142.50 P 0.00 0.00 0.00 30.69 -0.13 33 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 33.09 +0.47 33 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 35.53 +0.78 32 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.62 +0.81 43 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 40.50 +0.55 0 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 43.00 +0.28 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.50 +0.53 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 48.00 +0.34 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.54 +0.51 42 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.50 +0.51 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.00 -0.20 0 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.50 +0.47 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.06 +0.60 50 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.50 +0.39 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.00 +0.44 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 71.41 +0.79 68 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.00 -0.29 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.50 -0.45 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.00 +0.80 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 81.08 +1.38 69 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.02 +0.82 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.50 +0.24 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 88.00 +0.41 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 93.00 +0.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.00 +0.46 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.00 +0.49 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.00 +0.80 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 113.00 +0.56 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 118.00 +0.80 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 123.00 +0.37 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 128.00 +0.47 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 133.00 +0.80 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.00 +0.80 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 143.00 +0.42 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 148.63 +1.16 99 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 153.00 +0.80 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 158.20 +1.00 93 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 163.00 +0.80 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 168.00 +0.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 173.50 +1.30 105 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 178.00 +0.80 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 183.00 +0.80 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 188.00 +0.55 0 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 0.00 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 0.00 35 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.43 +0.02 35 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.61 +0.03 35 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.83 +0.05 35 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.10 +0.04 35 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.46 +0.07 35 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.86 +0.08 35 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.28 +0.07 35 0 332 0
29JUN26 90.00 P 0.00 0.00 0.00 2.78 +0.11 35 0 785 0
29JUN26 92.50 P 3.05 3.38 3.05 3.41 +0.13 34 75 251 +70
29JUN26 95.00 P 3.75 3.95 3.75 4.14 +0.17 34 6 4,973 +6
29JUN26 97.50 P 4.26 4.67 4.26 4.94 +0.18 34 40 866 +20
29JUN26 100.00 P 5.34 5.79 5.34 5.85 +0.22 34 192 2,588 -72
29JUN26 102.50 P 6.86 6.86 6.86 6.86 +0.25 34 25 1,603 0
29JUN26 105.00 P 7.50 7.95 7.50 7.95 +0.30 34 13 1,395 +13
29JUN26 107.50 P 0.00 0.00 0.00 9.11 +0.24 34 0 2,222 0
29JUN26 110.00 P 0.00 0.00 0.00 10.38 +0.20 34 0 4,117 0
29JUN26 112.50 P 11.95 12.00 11.95 11.81 +0.19 34 90 2,378 +90
29JUN26 115.00 P 12.30 12.30 12.30 13.33 +0.18 34 20 3,849 0
29JUN26 117.50 P 0.00 0.00 0.00 14.99 +0.19 34 0 2,944 0
29JUN26 120.00 P 15.63 16.98 15.63 16.72 +0.29 35 19 1,736 +1
29JUN26 122.50 P 0.00 0.00 0.00 18.45 +0.44 35 0 781 0
29JUN26 125.00 P 20.35 20.35 20.35 20.50 +0.69 35 4 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.36 +0.33 36 0 646 0
29JUN26 130.00 P 22.92 24.01 22.90 24.48 +0.19 36 17 914 +1
29JUN26 132.50 P 0.00 0.00 0.00 26.44 +0.41 36 0 610 0
29JUN26 135.00 P 27.65 27.65 27.65 27.66 -0.44 33 1 455 -1
29JUN26 137.50 P 0.00 0.00 0.00 30.49 +0.29 36 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.05 -0.62 33 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 34.69 -0.13 36 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.88 -0.14 36 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.30 -0.12 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.78 +0.02 31 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 43.14 -0.97 32 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.13 -0.11 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.48 -0.53 25 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.94 -0.45 25 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.80 -0.44 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.74 +0.03 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 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 0.24 +0.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 +0.03 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.84 +0.01 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.12 +0.02 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.42 +0.03 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.81 +0.08 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.23 +0.18 36 0 0 0
29SEP26 82.50 P 2.48 2.48 2.48 2.60 +0.06 35 25 80 +25
29SEP26 85.00 P 0.00 0.00 0.00 3.14 +0.10 35 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.76 +0.08 35 0 198 0
29SEP26 90.00 P 0.00 0.00 0.00 4.41 +0.08 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.22 +0.12 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 6.03 +0.12 35 0 251 0
29SEP26 97.50 P 0.00 0.00 0.00 6.96 +0.16 35 0 1,016 0
29SEP26 100.00 P 0.00 0.00 0.00 7.96 +0.17 35 0 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 8.99 +0.19 35 0 745 0
29SEP26 105.00 P 9.52 9.65 9.52 10.18 +0.22 35 36 2,223 +36
29SEP26 107.50 P 0.00 0.00 0.00 11.43 +0.21 35 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 12.77 +0.19 35 0 1,965 0
29SEP26 112.50 P 0.00 0.00 0.00 14.21 +0.18 35 0 326 0
29SEP26 115.00 P 0.00 0.00 0.00 15.74 +0.19 35 0 959 0
29SEP26 117.50 P 0.00 0.00 0.00 17.27 +0.18 35 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 18.92 +0.19 35 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 21.01 +0.53 36 0 383 0
29SEP26 125.00 P 21.50 22.88 21.50 21.81 +0.14 34 6 510 +6
29SEP26 127.50 P 23.49 23.49 23.49 23.88 -0.28 35 2 212 +2
29SEP26 130.00 P 0.00 0.00 0.00 26.40 +0.59 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.67 -0.59 35 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.48 -0.57 34 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.90 +0.64 36 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.23 +0.65 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.58 +0.05 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.37 +0.09 37 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.82 -0.06 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.09 +0.19 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.48 +1.10 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.52 +0.72 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.69 +0.14 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.14 +1.07 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.50 +0.64 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.12 +0.14 36 0 22 0
30DEC26 55.00 P 0.71 0.78 0.71 0.27 -0.02 36 18 34 +15
30DEC26 57.50 P 0.00 0.00 0.00 0.39 -0.01 36 0 2 0
30DEC26 60.00 P 0.99 0.99 0.99 0.52 -0.02 36 3 5 +3
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.02 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.91 -0.02 36 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.19 -0.03 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 -0.03 36 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 1.88 -0.02 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.28 +0.02 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.77 +0.12 36 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 3.21 +0.06 36 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.73 0.00 36 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 4.37 -0.01 36 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.04 0.00 36 0 5 0
30DEC26 90.00 P 0.00 0.00 0.00 5.85 0.00 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.68 0.00 35 0 13 0
30DEC26 95.00 P 0.00 0.00 0.00 7.58 +0.02 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.59 +0.03 35 0 0 0
30DEC26 100.00 P 9.60 9.60 9.60 9.60 +0.02 35 2 60 +2
30DEC26 102.50 P 9.85 10.10 9.85 10.72 +0.06 35 20 20 +20
30DEC26 105.00 P 0.00 0.00 0.00 11.93 +0.08 35 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.13 +0.07 35 0 20 0
30DEC26 110.00 P 0.00 0.00 0.00 14.65 +0.20 35 0 171 0
30DEC26 112.50 P 15.12 15.90 15.12 15.97 +0.26 35 32 76 +32
30DEC26 115.00 P 0.00 0.00 0.00 17.50 +0.10 35 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.27 +0.23 36 0 6 0
30DEC26 120.00 P 20.05 20.05 20.05 20.95 +0.39 36 1 7 +1
30DEC26 122.50 P 0.00 0.00 0.00 22.61 +0.33 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.37 +0.49 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.54 -0.74 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.58 -0.19 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.22 -0.47 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.34 +0.16 36 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.94 +0.58 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.93 +0.81 38 0 6 0
TOTAL PUT 13,528 280,318 -4,324
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 56.50
30DEC25 18.50 C 0.00 0.00 0.00 38.16 -1.851,077 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 37.50 -2.01 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 37.16 -1.851,029 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 36.60 -1.91 935 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 35.50 -2.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 34.70 -1.81 956 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 33.70 -1.81 914 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 32.50 -2.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.66 -1.85 805 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.50 -2.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.71 -1.80 772 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.50 -2.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 27.50 -2.02 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.53 -1.99 499 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 25.50 -2.02 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.72 -1.80 618 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.54 -1.98 447 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 22.56 -1.96 450 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.50 -2.02 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 20.50 -2.12 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 19.53 -2.10 345 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.50 -2.02 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.86 -1.66 477 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.50 -2.02 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 15.53 -1.99 269 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.50 -2.02 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.50 -2.02 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.72 -1.91 310 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.53 -1.99 198 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 10.50 -2.02 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.55 -1.97 179 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 8.53 -2.00 148 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 7.50 -2.03 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 6.59 -1.94 143 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 4.09 -1.94 95 0 0 0
30DEC25 55.00 C 2.37 2.53 2.37 1.64 -1.94 52 40 44 -18
30DEC25 57.50 C 0.51 0.85 0.46 0.18 -1.28 45 160 123 +10
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.34 54 0 870 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 -0.04 84 0 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 137 1 334 -1
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 162 1 561 -1
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 185 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 207 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 228 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 248 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 267 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 285 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 320 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 337 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 13.73 -1.91 53 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.77 -1.88 52 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.67 -2.04 39 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.70 -1.98 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.75 -1.87 39 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.66 -2.06 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 8.16 -1.77 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.17 -1.99 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 5.03 -1.50 38 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 3.45 -1.25 39 0 30 0
29JAN26 57.50 C 2.63 3.05 2.38 2.18 -1.14 39 31 141 -2
29JAN26 60.00 C 1.67 1.72 1.67 1.31 -0.82 39 32 126 +32
29JAN26 62.50 C 1.06 1.06 1.06 0.75 -0.57 39 38 156 +16
29JAN26 65.00 C 0.00 0.00 0.00 0.39 -0.36 39 0 171 0
29JAN26 67.50 C 0.00 0.00 0.00 0.19 -0.22 39 0 86 0
29JAN26 70.00 C 0.00 0.00 0.00 0.09 -0.12 39 1 66 +1
29JAN26 72.50 C 0.00 0.00 0.00 0.04 -0.06 39 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.00 -1.67 46 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.77 -2.10 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.17 -1.54 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.92 -1.80 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.91 -1.94 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.09 -1.98 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.49 -1.62 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.55 -1.72 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.83 -1.88 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.43 -1.64 38 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 3.25 -1.20 39 0 59 0
26FEB26 60.00 C 2.63 2.63 2.63 2.31 -1.01 39 1 190 -1
26FEB26 62.50 C 0.00 0.00 0.00 1.65 -0.77 40 0 193 0
26FEB26 65.00 C 1.37 1.37 1.37 1.11 -0.60 40 1 95 0
26FEB26 67.50 C 0.00 0.00 0.00 0.72 -0.46 40 0 386 0
26FEB26 70.00 C 0.00 0.00 0.00 0.46 -0.33 40 0 404 0
26FEB26 72.50 C 0.57 0.57 0.57 0.29 -0.23 40 15 95 0
26FEB26 75.00 C 0.00 0.00 0.00 0.18 -0.16 40 0 83 0
26FEB26 77.50 C 0.00 0.00 0.00 0.11 -0.10 40 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 37.16 -2.00 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.66 -2.01 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.67 -2.00 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.70 -1.98 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.70 -1.99 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.69 -2.01 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.70 -2.01 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.70 -2.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.71 -2.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.72 -2.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.73 -2.01 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.74 -2.01 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.75 -2.01 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.76 -2.01 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.93 -1.85 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.79 -2.17 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.59 -2.07 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 21.02 -1.94 54 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 19.89 -2.05 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.48 -1.40 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.14 -1.95 50 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.73 -2.29 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.30 -1.88 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.40 -1.92 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.51 -1.85 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.61 -1.79 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.28 -2.39 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.43 -2.26 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.66 -1.98 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.35 -1.61 44 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 9.29 -1.71 40 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.54 -1.85 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.18 -1.30 43 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 5.62 -1.58 41 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 4.57 -1.22 42 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 3.58 -1.04 42 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 2.84 -0.89 43 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.20 -0.74 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 1.67 -0.61 43 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.25 -0.50 43 0 19 0
30MAR26 72.50 C 0.00 0.00 0.00 0.93 -0.40 43 0 91 0
30MAR26 75.00 C 0.00 0.00 0.00 0.68 -0.32 43 0 120 0
30MAR26 77.50 C 0.00 0.00 0.00 0.50 -0.25 43 0 225 0
30MAR26 80.00 C 0.00 0.00 0.00 0.36 -0.19 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.26 -0.15 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.19 -0.11 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 -0.09 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.02 -1.94 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.36 -1.79 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.42 -1.67 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.36 -1.83 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.27 -1.69 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.78 -1.71 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.75 -1.80 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.57 -1.94 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.73 -1.91 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.11 -1.38 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.10 -1.61 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.47 -1.61 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.78 -1.44 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.76 -1.74 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.03 -1.79 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.59 -0.81 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.76 -1.00 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.15 -1.08 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.25 -1.27 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.60 -1.66 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.97 -1.35 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.27 -1.72 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.17 -1.22 44 0 50 0
29JUN26 57.50 C 6.94 6.94 6.94 6.94 -1.08 44 9 40 +9
29JUN26 60.00 C 0.00 0.00 0.00 6.08 -0.99 44 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.22 -0.88 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.48 -0.86 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.80 -0.77 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.21 -0.74 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 2.70 -0.66 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.27 -0.58 44 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 1.91 -0.51 44 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.60 -0.44 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.30 -0.42 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.08 -0.33 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.93 -0.26 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.75 -0.25 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.63 -0.21 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.22 -1.21 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.52 -1.60 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.85 -1.64 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.19 -1.67 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.54 -1.42 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.45 -2.04 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.00 -2.07 44 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 12.58 -1.50 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 11.57 -1.22 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.36 -1.21 47 0 0 0
29SEP26 57.50 C 8.91 8.91 8.91 8.91 -1.29 45 14 14 +14
29SEP26 60.00 C 8.62 8.62 8.62 8.07 -1.06 45 7 25 +7
29SEP26 62.50 C 0.00 0.00 0.00 7.19 -0.98 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.42 -0.89 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.73 -0.82 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.07 -0.81 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.48 -0.83 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.95 -0.73 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.49 -0.70 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.08 -0.64 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.71 -0.59 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.39 -0.53 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.11 -0.48 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.80 -0.43 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.59 -0.38 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 18.12 -1.69 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.48 -1.67 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.86 -1.64 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.25 -1.62 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.66 -1.59 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.09 -1.57 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.54 -1.54 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.01 -1.50 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.74 -1.44 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.77 -1.17 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.61 -1.23 45 0 0 0
30DEC26 60.00 C 9.95 9.95 9.95 9.68 -0.97 46 8 8 +8
30DEC26 62.50 C 0.00 0.00 0.00 8.86 -0.97 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.04 -0.93 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.29 -0.94 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.60 -0.94 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.97 -0.67 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.40 -0.69 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.88 -0.80 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.41 -0.75 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.99 -0.69 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.61 -0.64 46 0 0 0
TOTAL CALL 359 10,681 +74
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 769 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 751 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 734 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 717 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 684 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 653 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 624 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 596 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 569 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 543 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 494 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 448 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 386 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 347 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 292 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 274 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 257 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 223 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 207 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 176 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 97 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 248 0
30DEC25 55.00 P 0.15 0.15 0.07 0.09 +0.03 46 36 195 +11
30DEC25 57.50 P 0.61 1.08 0.43 1.15 +0.68 42 211 317 -38
30DEC25 60.00 P 2.06 3.39 2.06 3.50 +1.61 0 3 188 -7
30DEC25 62.50 P 0.00 0.00 0.00 6.00 +1.85 0 1 301 0
30DEC25 65.00 P 0.00 0.00 0.00 8.76 +2.23 199 0 26 -76
30DEC25 67.50 P 0.00 0.00 0.00 11.00 +1.73 0 4 115 0
30DEC25 70.00 P 0.00 0.00 0.00 13.91 +2.06 304 0 82 0
30DEC25 72.50 P 0.00 0.00 0.00 16.00 +2.00 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.50 +2.00 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.00 +1.55 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.50 +1.76 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.00 +1.28 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.57 +1.87 364 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.00 +1.13 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.50 +2.00 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 36.00 +2.00 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.13 +0.06 39 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.20 +0.09 39 0 45 0
29JAN26 49.00 P 0.00 0.00 0.00 0.30 +0.14 39 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.43 +0.19 39 0 194 0
29JAN26 52.50 P 0.79 0.83 0.77 0.97 +0.38 39 20 128 +14
29JAN26 55.00 P 1.42 1.54 1.40 1.77 +0.56 38 166 502 +36
29JAN26 57.50 P 2.62 2.80 2.47 3.05 +0.95 39 43 415 -16
29JAN26 60.00 P 0.00 0.00 0.00 4.64 +1.15 38 0 144 0
29JAN26 62.50 P 0.00 0.00 0.00 6.54 +1.27 37 1 86 +1
29JAN26 65.00 P 0.00 0.00 0.00 8.82 +1.53 40 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 11.42 +2.08 51 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 13.91 +2.06 58 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 16.00 +1.57 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.50 +2.00 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.00 +1.55 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.50 +1.76 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.00 +1.28 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.57 +1.87 74 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.00 +1.13 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.50 +2.00 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 36.00 +2.00 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 +0.05 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.19 +0.06 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.27 +0.09 40 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.37 +0.12 40 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.50 +0.16 40 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.65 +0.20 40 0 67 0
26FEB26 49.00 P 0.00 0.00 0.00 0.84 +0.24 40 0 241 0
26FEB26 50.00 P 1.03 1.03 1.03 1.06 +0.29 40 4 161 +4
26FEB26 52.50 P 1.52 1.73 1.52 1.80 +0.45 40 51 141 -34
26FEB26 55.00 P 0.00 0.00 0.00 2.78 +0.69 40 0 145 0
26FEB26 57.50 P 0.00 0.00 0.00 4.06 +0.93 40 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 5.65 +1.18 40 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.56 +1.50 42 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.39 +1.38 40 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 11.81 +1.94 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 13.91 +1.99 44 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 16.10 +1.45 39 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.52 +1.82 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.00 +1.55 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.50 +1.76 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.00 +1.28 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.57 +1.87 57 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.00 +1.13 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.50 +2.00 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 36.00 +2.00 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 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.17 +0.05 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 +0.06 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.30 +0.09 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 +0.10 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.49 +0.13 43 0 0 0
30MAR26 44.00 P 0.72 0.72 0.72 0.62 +0.15 43 5 6 +5
30MAR26 45.00 P 0.81 0.81 0.81 0.78 +0.20 43 80 92 +80
30MAR26 46.00 P 0.00 0.00 0.00 0.96 +0.23 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.17 +0.28 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.40 +0.31 43 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.68 +0.38 43 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 1.98 +0.42 43 0 140 0
30MAR26 52.50 P 0.00 0.00 0.00 2.89 +0.56 44 0 278 0
30MAR26 55.00 P 3.53 3.53 3.37 3.92 +0.68 43 16 342 +15
30MAR26 57.50 P 0.00 0.00 0.00 5.23 +0.89 43 0 212 0
30MAR26 60.00 P 0.00 0.00 0.00 6.76 +1.08 43 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.63 +1.40 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 10.49 +1.69 45 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 12.25 +1.36 43 4 4 +4
30MAR26 70.00 P 0.00 0.00 0.00 14.29 +1.58 42 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.76 +1.83 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.92 +1.86 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.17 +1.24 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.64 +1.90 45 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 26.02 +1.30 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.96 +2.26 59 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.00 +1.13 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.50 +2.00 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.00 +2.00 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 +0.05 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 +0.07 44 0 213 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.08 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.54 +0.10 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 +0.13 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.79 +0.14 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.92 +0.15 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.12 +0.21 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.32 +0.22 44 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.54 +0.26 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.76 +0.26 44 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.04 +0.32 44 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.30 +0.33 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.63 +0.38 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.92 +0.38 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.25 +0.38 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.61 +0.39 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.66 +0.53 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.82 +0.68 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.29 +0.91 45 0 150 0
29JUN26 60.00 P 0.00 0.00 0.00 8.63 +0.84 44 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 10.28 +0.95 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.04 +1.03 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.23 +1.77 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.52 +0.98 42 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 18.31 +1.69 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.98 +1.35 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.11 +1.02 45 0 0 0
29JUN26 80.00 P 23.97 24.00 23.97 24.81 +1.75 49 17 19 +17
29JUN26 82.50 P 0.00 0.00 0.00 26.61 +1.58 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.96 +1.54 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.23 +1.36 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.53 +1.60 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.25 +1.36 49 0 0 0
29SEP26 43.00 P 2.60 2.60 2.60 2.59 +0.32 46 2 2 +2
29SEP26 44.00 P 0.00 0.00 0.00 2.88 +0.31 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.21 +0.35 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.54 +0.39 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.85 +0.35 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.21 +0.34 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.59 +0.39 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.05 +0.47 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.15 +0.48 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.36 +0.54 45 0 0 0
29SEP26 57.50 P 8.47 8.47 8.47 8.77 +0.67 45 7 72 +4
29SEP26 60.00 P 0.00 0.00 0.00 10.18 +0.77 45 0 0 0
29SEP26 62.50 P 11.43 11.55 11.43 11.79 +0.90 45 15 15 +15
29SEP26 65.00 P 0.00 0.00 0.00 13.51 +0.94 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.67 +1.36 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.92 +0.74 44 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 19.44 +1.63 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.29 +1.00 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.35 +0.99 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.38 +1.66 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.58 +1.03 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.52 +0.70 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.61 +0.52 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.05 +1.41 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.25 +1.35 42 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 +0.30 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.78 +0.48 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.15 +0.41 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.51 +0.40 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.88 +0.41 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.29 +0.45 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.64 +0.42 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.07 +0.41 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.21 +0.47 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.46 +0.52 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.77 +0.53 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.41 +0.83 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.91 +0.56 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.75 +1.04 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.57 +1.09 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.01 +0.57 44 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 20.32 +0.88 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.24 +0.88 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.23 +0.90 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.02 +0.61 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.12 +1.42 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.27 +1.45 45 0 0 0
TOTAL PUT 686 10,898 +37
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$ 39.66
30DEC25 8.25 C 0.00 0.00 0.00 31.41 +2.42 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 31.16 +2.42 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 30.91 +2.42 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 30.66 +2.42 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 30.41 +2.42 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 30.16 +2.42 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 29.91 +2.41 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 29.66 +2.41 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 29.16 +2.41 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 28.66 +2.41 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 28.16 +2.41 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 27.66 +2.41 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 27.16 +2.41 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 26.72 +2.47 978 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 26.16 +2.38 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 25.66 +2.41 0 0 29 0
30DEC25 14.50 C 0.00 0.00 0.00 25.16 +2.41 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 24.66 +2.04 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 24.26 +2.32 900 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 23.70 +2.45 761 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 23.22 +2.47 780 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 22.81 +2.56 876 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.16 +2.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.66 +2.41 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.16 +2.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.69 +2.44 602 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.26 +2.51 697 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.66 +2.41 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.66 +2.26 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.66 +2.41 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 16.78 +2.53 568 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.66 +2.41 0 0 4 0
30DEC25 25.00 C 14.99 14.99 14.99 14.66 +2.41 0 3 2 -3
30DEC25 26.00 C 0.00 0.00 0.00 13.66 +2.41 0 0 76 0
30DEC25 27.00 C 12.75 12.75 12.75 12.66 +2.41 0 3 240 -3
30DEC25 28.00 C 0.00 0.00 0.00 11.66 +2.41 0 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 10.71 +2.45 301 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 9.68 +2.21 235 0 152 0
30DEC25 31.00 C 9.66 9.66 8.14 8.66 +2.40 0 21 273 -2
30DEC25 32.00 C 9.50 9.50 7.50 7.66 +2.28 0 12 382 -10
30DEC25 33.00 C 7.40 7.40 6.50 6.66 +2.40 0 8 305 -2
30DEC25 34.00 C 7.05 7.05 5.88 5.66 +2.38 0 11 288 -1
30DEC25 35.00 C 4.00 6.72 4.00 4.78 +2.42 168 23 349 -6
30DEC25 36.00 C 3.00 5.70 3.00 3.67 +2.16 82 34 262 -17
30DEC25 37.00 C 4.20 4.31 3.39 2.71 +1.83 86 78 93 -56
30DEC25 38.00 C 3.00 3.60 1.80 1.78 +1.32 77 84 216 -40
30DEC25 39.00 C 2.00 2.33 0.83 1.07 +0.85 83 131 206 -36
30DEC25 40.00 C 1.62 2.00 0.46 0.56 +0.47 86 601 1,498 -166
30DEC25 41.00 C 1.20 1.20 0.25 0.26 +0.23 88 391 187 +31
30DEC25 42.00 C 0.88 0.88 0.14 0.10 +0.09 88 198 236 +64
30DEC25 43.00 C 0.30 0.45 0.07 0.03 +0.02 87 233 271 +150
30DEC25 44.00 C 0.33 0.33 0.11 0.01 0.00 90 66 186 +51
30DEC25 45.00 C 0.13 0.17 0.03 0.01 0.00 107 96 184 +85
30DEC25 46.00 C 0.17 0.17 0.03 0.01 0.00 122 283 311 +154
30DEC25 47.00 C 0.03 0.05 0.03 0.01 0.00 138 21 294 -1
29JAN26 19.50 C 0.00 0.00 0.00 20.26 +2.46 112 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 19.71 +2.41 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 18.72 +2.32 75 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 17.72 +2.41 62 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 16.78 +2.47 91 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.73 +2.41 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.73 +2.41 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.74 +2.41 57 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.75 +2.40 56 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 11.77 +2.39 57 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 10.80 +2.38 57 0 158 0
29JAN26 30.00 C 10.66 10.66 10.01 9.92 +2.42 63 2 193 0
29JAN26 31.00 C 9.42 9.42 9.42 8.91 +2.18 56 10 117 0
29JAN26 32.00 C 0.00 0.00 0.00 8.00 +2.36 56 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 7.13 +2.33 56 0 199 0
29JAN26 34.00 C 0.00 0.00 0.00 6.11 +2.03 48 0 745 0
29JAN26 35.00 C 6.00 6.30 5.36 5.36 +1.77 51 6 512 -5
29JAN26 36.00 C 4.90 5.52 4.74 4.65 +1.80 52 68 683 -67
29JAN26 37.00 C 4.70 4.87 4.65 4.00 +1.67 53 9 413 -5
29JAN26 38.00 C 4.10 4.88 3.90 3.42 +1.50 54 73 409 -14
29JAN26 39.00 C 4.10 4.30 2.82 2.89 +1.29 54 55 266 -2
29JAN26 40.00 C 3.26 3.58 2.33 2.42 +1.15 54 281 342 +52
29JAN26 41.00 C 3.09 3.16 2.08 2.08 +1.09 56 262 169 +55
29JAN26 42.00 C 1.95 2.80 1.75 1.74 +0.98 57 150 102 +5
29JAN26 43.00 C 1.80 2.32 1.80 1.44 +0.86 57 87 72 +27
29JAN26 44.00 C 2.05 2.06 1.35 1.16 +0.72 57 105 180 +26
29JAN26 45.00 C 1.99 1.99 1.08 0.93 +0.60 57 418 275 +212
29JAN26 46.00 C 1.26 1.65 1.00 0.75 +0.51 57 142 163 +70
29JAN26 47.00 C 1.17 1.47 0.80 0.59 +0.41 57 153 385 +104
26FEB26 20.00 C 0.00 0.00 0.00 19.76 +2.41 0 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 18.77 +2.37 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 17.78 +2.41 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.79 +2.41 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.80 +2.40 52 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.82 +2.39 52 0 0 0
26FEB26 26.00 C 15.51 15.51 15.50 13.74 +2.27 0 16 14 +12
26FEB26 27.00 C 13.78 13.78 13.78 12.89 +2.37 53 15 15 +15
26FEB26 28.00 C 0.00 0.00 0.00 11.95 +2.48 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.03 +2.58 53 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 10.16 +2.55 54 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 9.17 +2.08 49 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 8.18 +2.09 45 0 25 0
26FEB26 33.00 C 7.51 7.51 7.51 7.41 +2.04 47 1 57 0
26FEB26 34.00 C 0.00 0.00 0.00 6.67 +1.74 48 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 5.99 +1.83 49 0 327 0
26FEB26 36.00 C 5.64 6.19 5.64 5.34 +1.77 50 7 103 0
26FEB26 37.00 C 0.00 0.00 0.00 4.75 +1.68 50 0 101 0
26FEB26 38.00 C 4.60 5.44 4.60 4.19 +1.52 51 33 611 +15
26FEB26 39.00 C 3.81 3.81 3.67 3.69 +1.31 51 30 101 0
26FEB26 40.00 C 4.06 4.06 3.69 3.23 +1.22 51 62 97 +44
26FEB26 41.00 C 3.89 3.92 3.49 2.82 +1.13 52 59 26 +26
26FEB26 42.00 C 3.48 3.48 2.66 2.54 +1.12 53 85 83 +52
26FEB26 43.00 C 2.88 3.20 2.27 2.25 +1.07 54 42 38 +8
26FEB26 44.00 C 2.80 2.88 2.23 1.94 +0.96 54 116 95 +89
26FEB26 45.00 C 2.25 2.64 2.03 1.66 +0.85 54 84 79 +53
26FEB26 46.00 C 2.03 2.34 1.65 1.42 +0.76 54 40 21 +21
26FEB26 47.00 C 2.10 2.19 1.44 1.21 +0.67 54 269 214 +210
30MAR26 8.25 C 0.00 0.00 0.00 31.47 +2.41 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.23 +2.42 102 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 30.98 +2.42 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.73 +2.42 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.48 +2.41 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.23 +2.41 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.99 +2.42 93 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.74 +2.42 85 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.24 +2.41 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.75 +2.42 86 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.25 +2.41 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.75 +2.41 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.26 +2.42 73 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 26.76 +2.41 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.27 +2.42 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.77 +2.41 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.27 +2.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.78 +2.16 63 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.28 +2.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.79 +2.42 62 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.29 +2.41 46 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 22.81 +2.43 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.30 +2.41 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.80 +2.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.31 +2.41 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.82 +2.41 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.32 +2.41 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.83 +2.41 54 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 18.84 +2.40 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.87 +2.40 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.90 +2.39 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.80 +2.24 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 14.99 +2.56 53 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 13.74 +2.02 0 0 0 0
30MAR26 27.00 C 12.85 12.85 12.85 13.14 +2.46 53 10 15 -8
30MAR26 28.00 C 0.00 0.00 0.00 11.95 +2.27 37 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 11.04 +2.16 39 0 5 0
30MAR26 30.00 C 11.53 11.53 11.53 10.23 +2.11 43 10 90 0
30MAR26 31.00 C 0.00 0.00 0.00 9.61 +2.18 50 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.70 +1.99 47 0 68 0
30MAR26 33.00 C 9.70 9.70 8.20 7.99 +1.92 48 40 475 -30
30MAR26 34.00 C 0.00 0.00 0.00 7.47 +2.00 52 0 300 0
30MAR26 35.00 C 6.77 6.77 6.77 6.68 +1.75 50 2 391 -2
30MAR26 36.00 C 0.00 0.00 0.00 6.08 +1.69 50 0 218 0
30MAR26 37.00 C 5.70 5.70 5.70 5.52 +1.60 50 8 909 -8
30MAR26 38.00 C 0.00 0.00 0.00 4.99 +1.45 51 0 314 0
30MAR26 39.00 C 6.00 6.00 5.50 4.51 +1.37 51 2 65 0
30MAR26 40.00 C 5.44 5.45 4.12 4.09 +1.20 52 160 86 +59
30MAR26 41.00 C 4.19 4.85 3.89 3.73 +1.18 52 78 185 +16
30MAR26 42.00 C 4.24 4.24 3.77 3.42 +1.17 53 30 18 0
30MAR26 43.00 C 3.80 4.06 3.50 3.11 +1.14 54 32 15 0
30MAR26 44.00 C 3.74 3.74 3.74 2.78 +1.06 54 15 15 +15
30MAR26 45.00 C 2.86 3.07 2.66 2.47 +0.97 54 35 41 +30
30MAR26 46.00 C 3.26 3.26 3.26 2.20 +0.89 54 15 15 +13
30MAR26 47.00 C 2.91 2.91 2.22 1.95 +0.81 54 80 112 +59
29JUN26 9.50 C 0.00 0.00 0.00 30.29 +2.41 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 30.05 +2.42 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.80 +2.41 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.31 +2.42 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.82 +2.42 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.32 +2.41 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.83 +2.42 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.34 +2.42 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.84 +2.41 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.35 +2.41 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.86 +2.41 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.37 +2.42 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.88 +2.26 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.38 +2.41 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.89 +2.41 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 23.40 +2.41 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.91 +2.40 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.43 +2.41 50 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.94 +2.40 50 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 21.45 +2.40 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.97 +2.39 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.49 +2.39 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.01 +2.39 49 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 19.06 +2.37 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.12 +2.35 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.20 +2.34 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.28 +2.30 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.12 +2.38 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.27 +2.27 41 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 13.70 +2.20 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.89 +2.16 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.10 +2.10 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.01 +2.00 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 10.62 +1.99 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.92 +1.93 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.27 +2.09 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.63 +1.76 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.88 +1.68 48 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 7.27 +1.63 47 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 6.81 +1.59 48 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.54 +1.68 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.86 +1.35 48 0 0 0
29JUN26 40.00 C 6.80 6.80 6.80 5.44 +1.26 48 25 30 0
29JUN26 41.00 C 0.00 0.00 0.00 5.08 +1.23 49 0 0 0
29JUN26 42.00 C 5.95 5.95 5.85 4.74 +1.17 50 28 10 -18
29JUN26 43.00 C 0.00 0.00 0.00 4.43 +1.16 50 0 0 0
29JUN26 44.00 C 5.20 5.20 4.10 4.10 +1.11 50 14 15 +5
29JUN26 45.00 C 0.00 0.00 0.00 3.81 +1.09 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.52 +1.04 50 0 0 0
29JUN26 47.00 C 4.40 4.40 4.03 3.25 +0.98 50 14 65 +2
29SEP26 16.00 C 0.00 0.00 0.00 23.91 +2.41 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.42 +2.40 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.94 +2.40 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.46 +2.40 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.98 +2.39 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.50 +2.38 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.03 +2.38 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.56 +2.37 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.01 +2.28 42 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 19.18 +2.35 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.27 +2.31 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.20 +2.09 41 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.28 +1.99 41 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 15.71 +2.22 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.46 +1.98 39 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 13.77 +2.14 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 12.97 +1.95 41 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 12.28 +1.76 43 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 11.60 +1.83 43 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 10.95 +1.74 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 10.35 +1.67 44 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 9.78 +1.67 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.19 +1.64 45 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 8.93 +1.73 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.13 +1.48 45 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 7.66 +1.33 45 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 7.20 +1.37 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.80 +1.32 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.41 +1.26 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.07 +1.20 47 0 15 0
29SEP26 42.00 C 6.40 6.40 6.40 5.73 +1.18 47 1 1 +1
29SEP26 43.00 C 0.00 0.00 0.00 5.42 +1.17 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.14 +1.18 48 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 4.90 +1.20 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.57 +1.23 48 0 0 0
29SEP26 47.00 C 4.67 5.00 4.67 4.28 +1.10 48 9 41 +5
30DEC26 22.00 C 0.00 0.00 0.00 18.54 +2.24 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.72 +2.22 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.92 +2.18 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.13 +2.13 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.39 +2.11 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.64 +2.04 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.95 +2.03 46 0 0 0
30DEC26 29.00 C 13.00 13.00 13.00 12.87 +1.56 42 1 0 -1
30DEC26 30.00 C 0.00 0.00 0.00 12.60 +1.90 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.99 +1.88 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.38 +1.80 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.79 +1.75 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.26 +1.73 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.72 +1.65 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.20 +1.59 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.74 +1.78 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.28 +1.66 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.58 +1.31 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.41 +1.46 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.82 +1.17 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.48 +1.11 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.17 +1.10 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.89 +1.02 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.62 +1.03 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.36 +1.15 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.16 +1.19 47 0 0 0
TOTAL CALL 5,586 19,016 +1,333
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.001,106 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.001,085 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.001,065 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.001,045 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.001,027 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.001,008 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 990 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 973 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 939 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 908 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 877 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 848 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 820 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 794 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 768 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 743 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 719 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 696 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 674 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 653 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 632 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 612 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 592 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 574 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 555 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 537 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 520 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 503 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 469 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 436 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 405 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 376 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 347 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 320 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 294 0 448 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 269 0 360 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 244 0 536 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 221 0 506 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 197 3 367 0
30DEC25 32.00 P 0.01 0.03 0.01 0.01 0.00 174 7 449 -5
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 743 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.02 130 0 1,089 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.10 108 0 579 0
30DEC25 36.00 P 0.02 0.03 0.02 0.02 -0.28 96 46 999 -13
30DEC25 37.00 P 0.10 0.10 0.02 0.05 -0.61 87 173 418 -11
30DEC25 38.00 P 0.06 0.17 0.05 0.17 -1.08 87 95 171 +18
30DEC25 39.00 P 0.25 0.43 0.10 0.42 -1.59 85 229 192 +144
30DEC25 40.00 P 0.56 1.00 0.26 0.94 -1.97 91 373 300 +284
30DEC25 41.00 P 1.35 1.55 0.57 1.64 -2.14 94 308 269 +253
30DEC25 42.00 P 0.00 0.00 0.00 2.50 -2.26 102 0 0 0
30DEC25 43.00 P 2.30 2.30 2.30 3.47 -2.29 122 15 16 0
30DEC25 44.00 P 0.00 0.00 0.00 4.48 -2.28 150 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.47 -2.51 170 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.34 -2.42 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.34 -2.42 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 22.00 P 0.01 0.01 0.01 0.01 0.00 78 1 12 +1
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 73 1 17 +1
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 206 0
29JAN26 28.00 P 0.06 0.06 0.04 0.04 -0.02 58 3 216 +1
29JAN26 29.00 P 0.06 0.06 0.06 0.06 -0.04 56 3 741 +3
29JAN26 30.00 P 0.08 0.10 0.08 0.10 -0.06 56 39 338 -40
29JAN26 31.00 P 0.10 0.16 0.10 0.16 -0.09 56 38 424 +25
29JAN26 32.00 P 0.17 0.17 0.13 0.25 -0.14 56 32 265 +10
29JAN26 33.00 P 0.24 0.30 0.19 0.37 -0.21 55 72 386 +31
29JAN26 34.00 P 0.39 0.39 0.28 0.54 -0.30 56 65 795 +22
29JAN26 35.00 P 0.47 0.60 0.38 0.75 -0.40 55 70 692 +6
29JAN26 36.00 P 0.55 0.84 0.55 1.01 -0.56 55 26 325 +13
29JAN26 37.00 P 0.80 1.26 0.80 1.33 -0.79 55 161 436 +67
29JAN26 38.00 P 1.46 1.46 1.09 1.79 -0.89 57 104 438 +73
29JAN26 39.00 P 1.80 2.00 1.61 2.16 -1.15 55 53 296 +15
29JAN26 40.00 P 1.95 2.60 1.95 2.82 -1.18 58 99 344 +98
29JAN26 41.00 P 3.12 3.41 2.44 3.40 -1.35 58 66 35 +16
29JAN26 42.00 P 3.67 4.10 3.07 4.07 -1.48 59 191 47 +47
29JAN26 43.00 P 4.53 4.53 3.75 4.78 -1.40 59 166 90 +90
29JAN26 44.00 P 4.67 4.67 4.45 5.53 -1.74 60 66 6 +6
29JAN26 45.00 P 0.00 0.00 0.00 6.33 -1.89 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.18 -1.99 62 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.05 -2.10 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.10 -0.04 53 0 101 0
26FEB26 28.00 P 0.00 0.00 0.00 0.15 -0.05 53 0 165 0
26FEB26 29.00 P 0.15 0.15 0.15 0.22 -0.08 53 4 91 -4
26FEB26 30.00 P 0.00 0.00 0.00 0.31 -0.12 52 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.44 -0.17 53 0 55 0
26FEB26 32.00 P 0.30 0.30 0.30 0.59 -0.23 53 18 394 0
26FEB26 33.00 P 0.00 0.00 0.00 0.79 -0.29 52 0 86 0
26FEB26 34.00 P 0.77 0.77 0.77 1.02 -0.38 52 2 64 -2
26FEB26 35.00 P 0.98 1.00 0.98 1.29 -0.48 52 19 112 +19
26FEB26 36.00 P 1.15 1.25 1.06 1.62 -0.62 52 46 162 +41
26FEB26 37.00 P 1.43 1.85 1.43 2.00 -0.82 52 75 107 -15
26FEB26 38.00 P 1.90 2.00 1.80 2.46 -0.93 53 71 61 +39
26FEB26 39.00 P 2.37 2.37 2.37 2.99 -1.00 53 9 48 -9
26FEB26 40.00 P 2.90 3.24 2.89 3.58 -1.08 54 55 82 +39
26FEB26 41.00 P 3.43 3.67 3.43 4.18 -1.14 55 16 30 +15
26FEB26 42.00 P 4.58 4.83 3.85 4.82 -1.30 55 135 120 +120
26FEB26 43.00 P 4.76 5.54 4.76 5.49 -1.43 56 45 15 +15
26FEB26 44.00 P 5.86 5.86 5.40 6.22 -1.53 56 113 60 +60
26FEB26 45.00 P 6.22 6.22 6.22 6.96 -1.65 56 15 15 +15
26FEB26 46.00 P 0.00 0.00 0.00 7.76 -1.74 57 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.57 -1.75 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.06 53 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 -0.06 53 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.26 -0.10 52 0 25 0
30MAR26 28.00 P 0.25 0.25 0.25 0.36 -0.14 52 1 36 -1
30MAR26 29.00 P 0.31 0.31 0.31 0.48 -0.18 52 10 60 -10
30MAR26 30.00 P 0.57 0.57 0.57 0.63 -0.23 52 1 275 0
30MAR26 31.00 P 0.00 0.00 0.00 0.82 -0.28 52 0 221 0
30MAR26 32.00 P 0.75 0.90 0.75 1.03 -0.34 52 4 61 +4
30MAR26 33.00 P 1.02 1.17 1.02 1.29 -0.41 52 37 424 +8
30MAR26 34.00 P 1.07 1.07 1.07 1.57 -0.49 52 15 325 0
30MAR26 35.00 P 1.61 1.82 1.61 1.90 -0.57 52 9 59 -1
30MAR26 36.00 P 1.69 2.24 1.69 2.26 -0.68 52 45 135 +30
30MAR26 37.00 P 2.39 2.56 2.08 2.67 -0.82 52 54 395 -10
30MAR26 38.00 P 2.68 3.06 2.46 3.17 -0.93 52 53 355 +30
30MAR26 39.00 P 3.50 3.50 3.06 3.76 -1.03 53 45 63 +15
30MAR26 40.00 P 3.69 3.90 3.47 4.35 -1.10 54 77 120 +45
30MAR26 41.00 P 4.46 4.82 4.46 4.96 -1.16 55 88 148 +58
30MAR26 42.00 P 5.23 5.24 4.90 5.58 -1.26 55 75 30 +30
30MAR26 43.00 P 5.60 5.91 5.30 6.25 -1.34 55 32 30 +30
30MAR26 44.00 P 6.65 6.65 6.65 6.93 -1.46 55 15 15 +7
30MAR26 45.00 P 0.00 0.00 0.00 7.67 -1.53 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.42 -1.60 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.20 -1.53 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.07 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.09 49 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 -0.12 49 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 -0.15 49 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 -0.18 49 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.76 -0.23 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.94 -0.24 49 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.16 -0.29 49 0 2 0
29JUN26 30.00 P 0.95 0.95 0.95 1.40 -0.32 49 2 50 0
29JUN26 31.00 P 1.30 1.30 1.30 1.68 -0.38 49 2 10 0
29JUN26 32.00 P 1.72 1.72 1.72 1.92 -0.48 49 1 10 -1
29JUN26 33.00 P 1.85 1.85 1.85 2.26 -0.54 48 3 24 0
29JUN26 34.00 P 0.00 0.00 0.00 2.60 -0.62 48 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 3.01 -0.67 48 0 15 0
29JUN26 36.00 P 2.88 3.01 2.80 3.42 -0.79 48 20 25 +20
29JUN26 37.00 P 0.00 0.00 0.00 3.92 -0.87 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.46 -0.97 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.02 -1.01 49 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 5.62 -1.11 50 0 0 0
29JUN26 41.00 P 5.80 5.80 5.50 6.25 -1.15 50 45 30 +21
29JUN26 42.00 P 0.00 0.00 0.00 6.91 -1.04 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.58 -1.19 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.27 -1.23 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.95 -1.41 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.69 -1.36 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.44 -1.49 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.08 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.11 47 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.13 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.17 47 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.20 47 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 -0.24 47 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 -0.23 47 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.42 -0.28 47 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.69 -0.36 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.92 -0.41 47 0 1 0
29SEP26 31.00 P 1.96 1.96 1.96 2.22 -0.46 47 1 1 -1
29SEP26 32.00 P 0.00 0.00 0.00 2.57 -0.51 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.92 -0.58 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.32 -0.63 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.74 -0.73 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.18 -0.84 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.70 -0.90 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.25 -0.96 47 0 0 0
29SEP26 39.00 P 5.52 5.52 4.99 5.83 -1.03 47 9 7 +7
29SEP26 40.00 P 0.00 0.00 0.00 6.43 -1.08 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -1.15 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.72 -0.98 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.38 -0.99 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.10 -0.98 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.82 -0.99 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.52 -1.03 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.26 -1.03 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.16 46 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 -0.20 46 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.24 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.28 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.30 -0.32 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 -0.38 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 -0.39 46 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.10 -0.46 46 0 0 0
30DEC26 30.00 P 2.12 2.12 2.12 2.42 -0.42 46 4 4 +4
30DEC26 31.00 P 0.00 0.00 0.00 2.78 -0.46 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.04 -0.65 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.45 -0.72 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.91 -0.77 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.38 -0.83 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 -0.88 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.42 -0.97 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.98 -0.99 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.56 -1.05 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.17 -1.10 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.79 -1.15 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.44 -0.91 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.07 -0.95 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.47 -1.23 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.14 -1.28 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.81 -1.35 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.49 -1.41 46 0 0 0
TOTAL PUT 3,776 25,417 +1,773
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$ 13.19
30DEC25 5.50 C 0.00 0.00 0.00 7.82 -0.191,092 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.44 -0.32 0 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.19 -0.26 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.94 -0.33 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.72 -0.25 683 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.44 -0.25 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.20 -0.31 524 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.95 -0.26 497 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.69 -0.16 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.44 -0.28 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.19 -0.28 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.94 -0.32 0 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.69 -0.27 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.19 -0.26 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.06 -0.16 503 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.69 -0.28 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.54 -0.07 423 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.20 -0.25 249 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.70 -0.24 210 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.20 -0.22 172 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.69 -0.22 0 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.19 -0.21 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.69 -0.20 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.24 -0.20 44 0 63 0
30DEC25 13.50 C 0.09 0.17 0.08 0.03 -0.11 46 59 216 +38
30DEC25 14.00 C 0.03 0.04 0.03 0.01 -0.02 68 60 216 -6
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 256 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 338 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 154 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 179 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 203 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 225 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 247 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 267 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 287 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 306 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 324 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 342 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 376 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 408 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 437 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 466 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 493 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 518 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 542 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.06 -0.16 86 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.72 -0.25 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.54 -0.17 71 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.20 -0.25 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.72 -0.22 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.31 -0.11 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.73 -0.28 24 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.41 -0.16 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.00 -0.18 37 0 1 0
29JAN26 13.00 C 0.91 0.91 0.91 0.71 -0.14 38 10 10 +5
29JAN26 13.50 C 0.62 0.62 0.62 0.47 -0.11 38 3 67 +3
29JAN26 14.00 C 0.46 0.48 0.34 0.30 -0.09 38 20 112 +20
29JAN26 14.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 54 0
29JAN26 15.00 C 0.20 0.20 0.15 0.10 -0.05 38 86 85 +61
29JAN26 15.50 C 0.10 0.10 0.10 0.06 -0.03 39 15 36 +15
29JAN26 16.00 C 0.08 0.08 0.08 0.03 -0.02 38 3 78 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.06 -0.22 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.72 -0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.54 -0.18 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.20 -0.29 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.83 -0.22 43 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.38 -0.20 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.95 -0.10 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.58 -0.09 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.25 -0.16 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.98 -0.13 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.75 -0.11 40 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.56 -0.09 40 0 37 0
26FEB26 14.50 C 0.00 0.00 0.00 0.42 -0.07 41 0 15 0
26FEB26 15.00 C 0.41 0.41 0.41 0.31 -0.04 41 2 23 +2
26FEB26 15.50 C 0.00 0.00 0.00 0.22 -0.03 41 0 36 0
26FEB26 16.00 C 0.17 0.17 0.17 0.15 -0.03 40 15 79 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 95 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
26FEB26 18.50 C 0.05 0.05 0.05 0.02 -0.01 40 2 0 -2
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
26FEB26 19.50 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 5.20 -0.27 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.95 -0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.82 -0.14 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.50 -0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 -0.16 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.14 -0.14 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.91 -0.21 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.65 -0.16 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.42 -0.23 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.99 -0.22 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.60 -0.20 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.19 -0.10 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.87 -0.07 44 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.56 -0.15 44 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.31 -0.13 44 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.07 -0.13 44 0 20 0
30MAR26 14.00 C 0.91 0.91 0.91 0.89 -0.10 44 20 35 +20
30MAR26 14.50 C 0.00 0.00 0.00 0.72 -0.09 44 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.59 -0.07 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.47 -0.07 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 -0.05 44 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.68 -0.33 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.59 -0.17 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.37 -0.22 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.19 -0.17 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 -0.24 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.74 -0.23 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.37 -0.22 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 -0.19 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.71 -0.14 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.34 -0.21 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.11 -0.19 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.87 -0.17 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 -0.13 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.44 -0.12 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 -0.08 46 0 30 0
29JUN26 15.00 C 1.14 1.14 1.14 1.11 -0.11 45 20 23 +20
29JUN26 15.50 C 0.00 0.00 0.00 0.99 -0.08 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.87 -0.07 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.07 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.07 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 -0.05 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.42 -0.05 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.65 -0.22 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 -0.21 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 -0.21 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.09 -0.22 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.76 -0.20 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.46 -0.18 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 -0.18 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.87 -0.18 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.65 -0.13 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 -0.15 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 -0.06 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.97 -0.13 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.79 -0.12 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.63 -0.11 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.50 -0.08 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.07 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.07 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 -0.07 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 -0.06 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.05 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 -0.05 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.05 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 -0.04 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.95 -0.14 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.75 -0.17 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 -0.17 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 -0.13 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.11 -0.09 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 -0.12 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 -0.09 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 -0.12 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 -0.08 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.78 -0.16 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 -0.08 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.42 -0.09 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 -0.09 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 -0.08 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 -0.10 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.78 -0.09 49 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.66 -0.07 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.54 -0.06 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 -0.06 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.31 -0.06 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.06 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 -0.08 48 0 0 0
TOTAL CALL 315 7,588 +191
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 714 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 680 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 647 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 616 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 586 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 557 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 530 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 503 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 428 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 405 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 382 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 293 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 273 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 214 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 631 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 152 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 225 0
30DEC25 13.00 P 0.03 0.05 0.03 0.05 -0.02 44 40 243 -40
30DEC25 13.50 P 0.10 0.25 0.10 0.34 +0.06 47 112 179 -53
30DEC25 14.00 P 0.44 0.81 0.40 0.81 +0.16 0 64 1,055 -87
30DEC25 14.50 P 0.00 0.00 0.00 1.31 +0.15 0 0 81 -43
30DEC25 15.00 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 -40
30DEC25 15.50 P 0.00 0.00 0.00 2.32 +0.11 157 0 81 0
30DEC25 16.00 P 0.00 0.00 0.00 2.81 +0.08 0 0 45 0
30DEC25 16.50 P 0.00 0.00 0.00 3.32 +0.17 206 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.82 +0.17 228 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.31 +0.16 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.81 +0.14 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.33 +0.18 321 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.82 +0.17 311 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.31 +0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.81 +0.15 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.81 +0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.86 +0.18 551 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.81 +0.15 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.92 +0.27 704 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.83 +0.07 570 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.81 +0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 10.50 P 0.02 0.02 0.02 0.01 0.00 38 20 20 +20
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 0 80 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 0.00 38 0 172 0
29JAN26 12.00 P 0.13 0.13 0.13 0.15 +0.01 38 2 92 +2
29JAN26 12.50 P 0.25 0.25 0.25 0.28 +0.02 38 2 78 0
29JAN26 13.00 P 0.35 0.46 0.33 0.46 +0.02 37 11 329 +2
29JAN26 13.50 P 0.60 0.60 0.60 0.75 +0.08 38 3 147 +3
29JAN26 14.00 P 1.01 1.01 1.01 1.10 +0.12 40 5 72 0
29JAN26 14.50 P 0.00 0.00 0.00 1.49 +0.10 41 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.91 +0.15 41 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 2.38 +0.17 44 0 249 0
29JAN26 16.00 P 0.00 0.00 0.00 2.87 +0.12 49 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.41 +0.24 60 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.86 +0.21 58 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.31 +0.09 0 0 0 -110
29JAN26 18.00 P 0.00 0.00 0.00 4.95 +0.23 82 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.33 +0.10 64 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.89 +0.24 82 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.34 +0.17 76 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.95 +0.29 110 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.83 +0.14 90 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.86 +0.13 107 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.87 +0.14 116 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.35 +0.04 41 0 93 0
26FEB26 12.50 P 0.42 0.42 0.42 0.51 +0.04 40 10 70 -10
26FEB26 13.00 P 0.00 0.00 0.00 0.74 +0.08 40 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 1.00 +0.10 40 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 1.33 +0.12 41 0 30 0
26FEB26 14.50 P 1.46 1.46 1.46 1.71 +0.20 43 4 27 +4
26FEB26 15.00 P 0.00 0.00 0.00 2.07 +0.20 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.50 +0.12 43 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.99 +0.17 47 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.41 +0.19 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.95 +0.19 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.32 +0.10 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.95 +0.23 61 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.33 +0.10 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.89 +0.24 62 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.37 +0.13 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 43 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 0.06 +0.01 45 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 0.10 +0.01 45 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 0.20 +0.01 45 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.43 +0.01 44 0 223 0
30MAR26 12.00 P 0.00 0.00 0.00 0.60 +0.03 45 0 130 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 +0.05 45 0 46 0
30MAR26 13.00 P 0.00 0.00 0.00 1.03 +0.07 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.29 +0.07 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.59 +0.08 44 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.98 +0.15 46 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.29 +0.16 44 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.75 +0.25 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 3.13 +0.16 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.60 +0.16 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.99 +0.23 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.40 +0.13 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.98 +0.25 53 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.33 +0.10 42 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.89 +0.21 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.37 +0.13 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.95 +0.29 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.83 +0.14 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.86 +0.13 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.87 +0.14 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.92 +0.20 83 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.83 +0.07 75 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.81 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 0.00 45 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 0.00 45 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.01 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.02 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 +0.02 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.66 +0.03 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 +0.04 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 +0.03 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 +0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 +0.03 44 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.77 +0.08 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 2.07 +0.09 45 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.09 45 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.74 +0.10 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.11 +0.15 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.49 +0.17 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.88 +0.19 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.29 +0.24 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.76 +0.27 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.17 +0.25 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.55 +0.20 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.03 +0.25 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.44 +0.20 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.92 +0.21 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.95 +0.24 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.83 +0.14 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.86 +0.13 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.87 +0.14 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.92 +0.20 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.88 +0.12 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.88 +0.12 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.03 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.03 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.03 47 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 +0.02 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.40 +0.03 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.63 +0.03 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.88 +0.03 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 +0.04 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 +0.05 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 +0.09 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 +0.10 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 +0.13 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.85 +0.10 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 +0.06 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 +0.11 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 +0.11 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 +0.10 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.08 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.24 +0.07 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.69 +0.10 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.14 +0.13 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.99 +0.10 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.94 +0.10 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.88 +0.13 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.87 +0.14 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.03 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.03 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.03 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 +0.02 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 +0.03 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 +0.04 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 +0.04 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.92 +0.04 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.05 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 +0.05 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 +0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 +0.06 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 +0.07 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 +0.07 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 +0.05 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.47 +0.06 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.87 +0.08 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 +0.02 47 0 0 0
30DEC26 18.00 P 5.50 5.50 5.50 5.65 +0.10 48 4 4 +4
30DEC26 18.50 P 0.00 0.00 0.00 6.04 +0.06 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.45 +0.07 47 0 0 0
TOTAL PUT 277 8,196 -348
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$ 7.35
30DEC25 4.80 C 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.10 -0.09 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.85 -0.09 0 0 11 0
30DEC25 6.75 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.35 -0.09 0 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.12 -0.09 36 0 158 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 365 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 181 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 205 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 361 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.35 -0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.12 -0.09 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.87 -0.09 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.63 -0.09 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 -0.07 19 0 10 0
29JAN26 7.25 C 0.18 0.18 0.18 0.21 -0.07 16 10 25 +10
29JAN26 7.50 C 0.09 0.09 0.09 0.10 -0.04 18 55 169 +45
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 18 0 62 0
29JAN26 8.00 C 0.03 0.03 0.03 0.01 -0.01 17 30 30 +30
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.36 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 -0.08 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.89 -0.09 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.09 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.44 -0.08 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 -0.06 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 -0.05 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.02 16 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 -0.06 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 -0.07 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 -0.08 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 -0.07 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.16 -0.08 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.93 -0.08 19 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.71 -0.08 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.07 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.05 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 -0.05 18 0 11 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.05 18 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 -0.10 14 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 -0.09 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 -0.08 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.04 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.02 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.09 16 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.07 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.09 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.08 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.09 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.06 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.05 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.05 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.05 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
TOTAL CALL 95 2,264 +85
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 370 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 328 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 250 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 213 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 176 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 140 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 385 0
30DEC25 7.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 361 0
30DEC25 7.50 P 0.22 0.22 0.22 0.17 +0.05 46 12 165 -12
30DEC25 7.75 P 0.00 0.00 0.00 0.40 +0.09 0 0 200 0
30DEC25 8.00 P 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.41 +0.07 184 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.66 +0.07 207 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.91 +0.07 229 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.16 +0.07 251 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.41 +0.07 272 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.66 +0.07 292 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.16 +0.07 329 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.66 +0.07 364 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.16 +0.07 397 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 +0.01 19 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.10 +0.02 17 0 262 0
29JAN26 7.50 P 0.23 0.23 0.23 0.24 +0.06 19 30 225 +30
29JAN26 7.75 P 0.00 0.00 0.00 0.42 +0.07 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.43 +0.09 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.68 +0.09 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.93 +0.09 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.18 +0.09 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.43 +0.09 63 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 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 18 0 15 0
26FEB26 6.75 P 0.05 0.05 0.05 0.02 0.00 16 75 90 +75
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 +0.04 17 0 27 0
26FEB26 7.50 P 0.00 0.00 0.00 0.27 +0.07 17 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.44 +0.07 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.66 +0.09 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.43 +0.08 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.68 +0.08 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.93 +0.08 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.18 +0.08 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.43 +0.08 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 19 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 116 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 +0.04 19 0 80 0
30MAR26 7.50 P 0.00 0.00 0.00 0.34 +0.05 19 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.50 +0.06 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.69 +0.07 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 +0.08 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 +0.12 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 +0.09 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 +0.10 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.96 +0.11 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.20 +0.10 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.10 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.70 +0.10 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.20 +0.10 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.70 +0.10 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.20 +0.10 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 120 0
29JUN26 6.75 P 0.17 0.17 0.17 0.17 +0.02 19 1 12 +1
29JUN26 7.00 P 0.27 0.27 0.27 0.25 +0.02 18 2 23 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.03 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.05 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.06 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.07 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.08 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.08 22 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.53 +0.08 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.10 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 +0.09 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.10 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.09 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 +0.09 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 +0.09 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 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 21 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.03 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.03 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.04 21 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.05 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.05 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.07 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.07 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.11 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.08 23 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 +0.09 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.09 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.09 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.10 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.09 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 6.00 P 0.11 0.11 0.11 0.10 +0.01 19 5 5 +5
30DEC26 6.25 P 0.17 0.17 0.17 0.15 +0.02 19 2 2 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.02 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.07 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 +0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.09 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 +0.09 25 0 0 0
TOTAL PUT 127 4,287 +103
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$ 27.90
30DEC25 19.50 C 0.00 0.00 0.00 8.57 -0.35 460 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.93 -0.50 310 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.07 -0.36 381 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.08 -0.35 336 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.05 -0.38 273 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.94 -0.49 166 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.90 -0.53 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 1.94 -0.49 90 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 0.93 -0.51 46 0 15 0
30DEC25 28.00 C 0.28 0.28 0.16 0.14 -0.44 31 51 186 -1
30DEC25 29.00 C 0.06 0.07 0.06 0.01 -0.12 42 88 467 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 490 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 345 0
30DEC25 32.00 C 0.01 0.01 0.01 0.01 0.00 120 5 300 -5
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 382 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 164 1 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 185 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 205 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 223 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 242 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 259 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 276 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 292 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 308 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 323 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 338 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 353 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 367 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 380 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 419 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 449 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 478 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 505 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 531 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 555 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 578 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 601 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 622 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.57 -0.39 76 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.98 -0.50 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.07 -0.42 63 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.14 -0.42 61 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.05 -0.45 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.98 -0.55 25 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.14 -0.58 34 0 16 0
29JAN26 26.00 C 2.62 2.62 2.50 2.32 -0.43 33 21 21 +21
29JAN26 27.00 C 0.00 0.00 0.00 1.60 -0.38 32 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.04 -0.31 32 1 86 +1
29JAN26 29.00 C 0.75 0.75 0.67 0.64 -0.26 32 20 301 +15
29JAN26 30.00 C 0.61 0.61 0.61 0.36 -0.20 32 28 423 +10
29JAN26 31.00 C 0.35 0.35 0.28 0.19 -0.15 32 26 489 +11
29JAN26 32.00 C 0.00 0.00 0.00 0.10 -0.09 32 0 488 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 195 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.57 -0.43 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.05 -0.43 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.07 -0.49 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.24 -0.35 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.27 -0.36 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.24 -0.35 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.50 -0.50 36 0 0 0
26FEB26 26.00 C 2.77 2.78 2.77 2.74 -0.34 35 100 100 +100
26FEB26 27.00 C 0.00 0.00 0.00 2.05 -0.35 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 1.53 -0.29 33 0 428 0
26FEB26 29.00 C 0.00 0.00 0.00 1.10 -0.25 33 0 263 0
26FEB26 30.00 C 1.05 1.05 1.05 0.77 -0.24 33 1 382 +1
26FEB26 31.00 C 0.79 0.79 0.79 0.52 -0.20 33 15 130 +15
26FEB26 32.00 C 0.00 0.00 0.00 0.34 -0.15 33 0 134 0
26FEB26 33.00 C 0.00 0.00 0.00 0.22 -0.11 33 0 329 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 -0.08 33 0 127 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 100 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.64 -0.43 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.15 -0.33 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.19 -0.51 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.31 -0.46 38 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.41 -0.43 37 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.62 -0.47 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.76 -0.52 34 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.22 -0.43 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.62 -0.33 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.13 -0.27 37 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 1.71 -0.23 37 0 283 0
30MAR26 30.00 C 0.00 0.00 0.00 1.34 -0.22 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.04 -0.22 37 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 0.80 -0.18 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.60 -0.16 37 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.45 -0.13 37 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.25 -0.08 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.03 -0.32 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.57 -0.33 42 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 7.56 -0.50 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.92 -0.31 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.09 -0.37 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.39 -0.29 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.71 -0.31 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.07 -0.47 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.66 -0.36 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.12 -0.24 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.69 -0.22 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.32 -0.20 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.99 -0.19 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.70 -0.19 38 0 230 0
29JUN26 33.00 C 1.70 1.70 1.59 1.44 -0.18 38 19 87 +19
29JUN26 34.00 C 0.00 0.00 0.00 1.22 -0.17 38 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 1.02 -0.15 38 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 0.86 -0.14 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.72 -0.11 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 -0.11 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.50 -0.08 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.34 -0.07 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 9.30 -0.41 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.93 -0.40 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.14 -0.41 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.41 -0.37 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.78 -0.23 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.17 -0.22 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.45 -0.34 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.85 -0.51 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.47 -0.32 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.92 -0.38 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.50 -0.23 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.13 -0.21 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.79 -0.20 39 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.48 -0.19 39 0 162 0
29SEP26 33.00 C 2.35 2.35 2.35 2.20 -0.20 39 30 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.93 -0.22 39 0 120 0
29SEP26 35.00 C 1.90 1.90 1.86 1.71 -0.19 38 4 86 +1
29SEP26 36.00 C 0.00 0.00 0.00 1.50 -0.19 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.32 -0.15 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 -0.15 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.01 -0.14 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.87 -0.11 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.11 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.10 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.58 -0.09 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.50 -0.09 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.69 -0.44 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.30 -0.44 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.50 -0.49 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.86 -0.42 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.20 -0.40 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.58 -0.33 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.01 -0.30 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.42 -0.35 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.93 -0.33 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 -0.26 38 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 -0.23 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.79 -0.22 39 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.45 -0.20 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 -0.19 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.84 -0.20 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.57 -0.20 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.30 -0.23 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.10 -0.19 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.83 -0.19 38 0 0 0
30DEC26 38.00 C 1.93 1.93 1.93 1.64 -0.17 38 4 4 +4
TOTAL CALL 414 14,990 +192
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 233 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 199 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 166 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 377 0
30DEC25 27.00 P 0.02 0.02 0.02 0.01 -0.01 37 11 243 -9
30DEC25 28.00 P 0.08 0.21 0.08 0.23 +0.07 30 33 353 +21
30DEC25 29.00 P 0.47 0.81 0.45 1.10 +0.42 0 8 161 -6
30DEC25 30.00 P 1.40 1.94 1.40 2.10 +0.49 0 35 228 -70
30DEC25 31.00 P 0.00 0.00 0.00 3.10 +0.50 0 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 4.22 +0.61 193 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.10 +0.38 0 0 0 -16
30DEC25 34.00 P 0.00 0.00 0.00 6.10 +0.49 0 0 30 0
30DEC25 35.00 P 6.68 6.68 6.68 7.10 +0.49 0 3 30 0
30DEC25 36.00 P 0.00 0.00 0.00 8.10 +0.49 0 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 9.10 +0.47 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.10 +0.49 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.10 +0.48 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.10 +0.51 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.10 +0.49 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.10 +0.50 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 15.10 +0.47 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 17.10 +0.46 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 18.10 +0.50 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 19.10 +0.45 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 20.10 +0.48 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 21.10 +0.52 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 22.10 +0.39 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.60 +0.52 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 27.10 +0.49 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.60 +0.46 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 32.10 +0.49 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.60 +0.50 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 37.10 +0.46 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.60 +0.48 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 42.10 +0.52 0 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 48 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.06 0.06 0.06 0.05 0.00 32 4 504 0
29JAN26 25.00 P 0.12 0.13 0.12 0.13 +0.01 31 88 690 +20
29JAN26 26.00 P 0.27 0.30 0.27 0.30 +0.03 31 8 127 0
29JAN26 27.00 P 0.42 0.55 0.42 0.59 +0.09 31 63 467 +63
29JAN26 28.00 P 0.78 1.03 0.77 1.03 +0.15 31 27 372 0
29JAN26 29.00 P 1.27 1.48 1.27 1.64 +0.21 31 11 513 +11
29JAN26 30.00 P 2.19 2.23 2.19 2.36 +0.28 30 31 450 +31
29JAN26 31.00 P 2.98 2.98 2.98 3.13 +0.21 24 3 300 +3
29JAN26 32.00 P 0.00 0.00 0.00 4.22 +0.52 37 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 5.26 +0.50 46 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 6.10 +0.48 0 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 7.31 +0.70 60 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 8.10 +0.49 0 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 9.10 +0.43 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.10 +0.49 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.30 +0.68 80 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.10 +0.41 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.30 +0.69 88 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 14.10 +0.43 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 15.10 +0.47 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 17.25 +0.48 99 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 18.15 +0.55 90 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 18 0
26FEB26 25.00 P 0.33 0.33 0.33 0.36 +0.04 32 2 22 0
26FEB26 26.00 P 0.51 0.51 0.51 0.62 +0.06 32 10 122 +10
26FEB26 27.00 P 0.00 0.00 0.00 0.97 +0.10 32 0 468 0
26FEB26 28.00 P 1.25 1.28 1.25 1.43 +0.15 32 17 832 +17
26FEB26 29.00 P 0.00 0.00 0.00 2.04 +0.21 32 0 142 0
26FEB26 30.00 P 2.30 2.45 2.30 2.80 +0.34 34 5 107 +4
26FEB26 31.00 P 0.00 0.00 0.00 3.53 +0.31 34 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.39 +0.40 35 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 5.26 +0.34 35 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 6.19 +0.44 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.31 +0.65 46 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 8.12 +0.48 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.17 +0.50 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.27 +0.53 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.30 +0.62 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.20 +0.51 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.30 +0.69 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.12 +0.45 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.16 +0.53 62 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 0.06 +0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 +0.04 37 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.50 +0.04 36 0 136 0
30MAR26 25.00 P 0.68 0.68 0.68 0.75 +0.06 36 2 492 +2
30MAR26 26.00 P 0.00 0.00 0.00 1.07 +0.11 36 0 302 0
30MAR26 27.00 P 0.00 0.00 0.00 1.47 +0.13 36 0 168 0
30MAR26 28.00 P 1.69 1.91 1.69 1.96 +0.15 36 33 275 +33
30MAR26 29.00 P 0.00 0.00 0.00 2.52 +0.18 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.21 +0.24 36 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.95 +0.25 37 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.75 +0.45 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.57 +0.38 38 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 6.44 +0.58 39 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 7.31 +0.36 38 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.36 +0.43 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.17 +0.33 38 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.27 +0.53 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.30 +0.62 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.20 +0.51 48 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.33 +0.52 57 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 14.12 +0.45 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.16 +0.36 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.25 +0.48 63 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.19 +0.59 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.18 +0.53 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.18 +0.55 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.10 +0.52 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.10 +0.39 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.60 +0.34 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.10 +0.49 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.60 +0.25 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.25 +0.55 91 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.69 +0.38 91 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.10 +0.46 0 0 0 0
29JUN26 19.50 P 0.27 0.27 0.27 0.25 +0.04 38 2 4 +2
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.05 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.65 +0.07 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.88 +0.08 38 0 35 0
29JUN26 24.00 P 1.11 1.11 1.11 1.15 +0.08 37 30 56 +30
29JUN26 25.00 P 1.41 1.43 1.41 1.48 +0.09 37 90 115 +90
29JUN26 26.00 P 0.00 0.00 0.00 1.87 +0.11 37 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.32 +0.13 37 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 2.83 +0.15 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 3.40 +0.17 37 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 +0.19 37 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.70 +0.21 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.58 +0.51 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.34 +0.36 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.14 +0.63 40 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.82 +0.51 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.85 +0.68 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.57 +0.59 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.39 +0.54 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.39 +0.34 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.28 +0.59 40 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.33 +0.52 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.21 +0.54 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.16 +0.36 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.14 +0.33 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.25 +0.48 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.19 +0.55 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.18 +0.45 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.18 +0.43 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.10 +0.41 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.10 +0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 +0.05 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 +0.05 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 +0.07 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.05 +0.07 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 +0.07 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 +0.09 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.04 +0.11 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.46 +0.12 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.93 +0.13 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.45 +0.15 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 4.02 +0.16 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.64 +0.18 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.30 +0.20 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.99 +0.21 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.67 +0.08 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.54 +0.31 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 +0.53 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.24 +0.41 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.97 +0.32 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.82 +0.23 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.69 +0.35 40 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.60 +0.35 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.37 +0.22 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.21 +0.13 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.32 +0.41 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.23 +0.34 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.25 +0.47 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.19 +0.38 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 +0.07 38 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.07 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 +0.08 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 +0.09 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.70 +0.08 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 2.06 +0.10 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.46 +0.11 38 0 0 0
30DEC26 26.00 P 2.89 2.89 2.89 2.90 +0.12 38 1 12 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.38 +0.13 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 +0.10 37 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.48 +0.16 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 +0.18 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.74 +0.19 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.48 +0.26 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 +0.27 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.89 +0.30 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.72 +0.38 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.51 +0.34 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.24 +0.21 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.08 +0.28 39 0 0 0
TOTAL PUT 517 12,475 +237
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$ 63.80
30DEC25 30.00 C 0.00 0.00 0.00 33.88 -1.15 661 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 32.88 -0.93 634 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 31.88 -1.24 609 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 30.88 -0.74 584 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 29.88 -1.13 560 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 28.88 -0.74 536 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 27.88 -1.03 514 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 26.89 -0.93 500 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 25.89 -0.73 478 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 24.89 -0.73 457 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 23.89 -0.73 436 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 22.89 -0.94 415 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 21.89 -0.73 395 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 20.89 -0.73 376 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 19.89 -1.35 356 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 18.89 -0.73 338 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 17.89 -0.74 319 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 16.89 -1.02 301 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 16.00 -0.91 329 0 1,183 0
30DEC25 49.00 C 16.50 16.50 16.50 14.89 -0.74 265 2 382 0
30DEC25 50.00 C 0.00 0.00 0.00 14.02 -0.78 295 0 604 0
30DEC25 52.50 C 0.00 0.00 0.00 11.43 -0.86 220 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 8.81 -0.85 109 0 4,842 0
30DEC25 57.50 C 0.00 0.00 0.00 6.40 -0.79 125 1,001 2,373 -1,001
30DEC25 60.00 C 6.00 6.00 5.00 3.97 -0.69 95 1,136 3,176 -16
30DEC25 62.50 C 2.08 2.08 1.50 1.50 -0.99 49 10 1,223 0
30DEC25 65.00 C 0.58 1.50 0.20 0.13 -0.66 39 518 1,518 -126
30DEC25 67.50 C 0.26 0.26 0.03 0.02 -0.31 55 215 3,378 +43
30DEC25 70.00 C 0.05 0.05 0.01 0.01 -0.17 77 81 10,751 -54
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.10 101 1 3,192 -1
30DEC25 75.00 C 0.01 0.01 0.01 0.01 -0.08 125 2 12,591 -2
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.06 147 0 1,505 0
30DEC25 80.00 C 0.01 0.01 0.01 0.01 -0.05 167 8 7,605 -8
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.04 187 0 1,472 0
30DEC25 85.00 C 0.01 0.01 0.01 0.01 -0.03 206 6 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 225 0 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 242 0 3,210 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 259 0 675 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 276 0 4,716 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 292 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 307 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 322 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 336 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 350 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 364 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 377 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 390 0 551 0
02JAN26 47.00 C 0.00 0.00 0.00 17.20 -0.71 202 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 16.00 -0.91 162 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 14.89 -1.20 129 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 14.20 -0.60 169 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 11.43 -0.86 107 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 8.82 -1.13 46 0 1 0
02JAN26 57.50 C 0.00 0.00 0.00 6.40 -1.08 60 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 3.99 -0.80 48 0 16 0
02JAN26 62.50 C 0.00 0.00 0.00 1.80 -0.89 38 0 16 0
02JAN26 65.00 C 1.20 1.37 0.54 0.52 -0.52 37 164 225 +114
02JAN26 67.50 C 0.49 0.60 0.14 0.26 -0.23 50 106 423 -15
02JAN26 70.00 C 0.15 0.15 0.10 0.18 -0.09 64 12 39 -3
02JAN26 72.50 C 0.00 0.00 0.00 0.15 -0.01 79 0 21 0
02JAN26 75.00 C 0.00 0.00 0.00 0.14 +0.03 93 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.13 +0.04 106 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.12 +0.05 118 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.11 +0.05 129 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.10 +0.05 139 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.09 +0.05 148 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.08 +0.05 156 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 17.20 - 120 0 0 -
09JAN26 48.00 C 0.00 0.00 0.00 16.31 - 121 0 0 -
09JAN26 49.00 C 0.00 0.00 0.00 14.89 - 72 0 0 -
09JAN26 50.00 C 0.00 0.00 0.00 14.24 - 102 0 0 -
09JAN26 52.50 C 0.00 0.00 0.00 11.72 - 85 0 0 -
09JAN26 55.00 C 0.00 0.00 0.00 8.82 - 0 0 0 -
09JAN26 57.50 C 0.00 0.00 0.00 6.47 - 39 0 0 -
09JAN26 60.00 C 0.00 0.00 0.00 4.35 - 42 0 0 -
09JAN26 62.50 C 0.00 0.00 0.00 2.42 - 37 0 0 -
09JAN26 65.00 C 2.11 2.24 2.11 1.10 - 36 4 4 -
09JAN26 67.50 C 1.05 1.05 0.55 0.54 - 39 82 71 -
09JAN26 70.00 C 0.56 0.56 0.24 0.26 - 42 107 87 -
09JAN26 72.50 C 0.23 0.24 0.20 0.15 - 47 37 37 -
09JAN26 75.00 C 0.13 0.13 0.11 0.14 - 56 90 90 -
09JAN26 77.50 C 0.00 0.00 0.00 0.13 - 64 0 0 -
09JAN26 80.00 C 0.00 0.00 0.00 0.12 - 71 0 0 -
09JAN26 82.50 C 0.00 0.00 0.00 0.11 - 77 0 0 -
09JAN26 85.00 C 0.00 0.00 0.00 0.10 - 83 0 0 -
09JAN26 87.50 C 0.00 0.00 0.00 0.09 - 89 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 23.91 -1.24 52 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.04 -0.88 80 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.00 -0.73 71 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.19 -0.90 83 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.22 -1.02 81 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.09 -0.69 68 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.09 -0.67 64 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.26 -0.65 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.31 -0.60 68 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.30 -0.79 64 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.33 -0.49 61 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 11.81 -0.60 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.44 -0.79 45 0 25 0
29JAN26 57.50 C 7.39 7.39 7.39 7.18 -0.65 40 3 4 +3
29JAN26 60.00 C 0.00 0.00 0.00 5.18 -0.67 38 0 56 0
29JAN26 62.50 C 5.15 5.15 4.10 3.50 -0.63 36 3 180 -2
29JAN26 65.00 C 3.20 3.45 2.30 2.27 -0.51 36 213 1,668 -5
29JAN26 67.50 C 2.26 2.40 1.48 1.45 -0.35 37 1,582 2,785 +1,527
29JAN26 70.00 C 1.18 1.49 0.93 0.89 -0.28 38 480 1,417 +172
29JAN26 72.50 C 0.93 0.99 0.58 0.56 -0.19 39 313 1,028 +50
29JAN26 75.00 C 0.62 0.62 0.40 0.35 -0.14 40 257 1,894 +236
29JAN26 77.50 C 0.38 0.38 0.26 0.22 -0.10 42 66 777 -30
29JAN26 80.00 C 0.27 0.27 0.19 0.14 -0.06 43 327 1,158 +253
29JAN26 82.50 C 0.24 0.24 0.15 0.11 -0.02 46 88 646 +62
29JAN26 85.00 C 0.15 0.15 0.12 0.10 +0.02 49 25 892 +8
29JAN26 87.50 C 0.09 0.09 0.09 0.09 +0.03 52 64 323 -37
29JAN26 90.00 C 0.09 0.09 0.08 0.08 +0.04 55 99 980 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 285 0
29JAN26 100.00 C 0.04 0.04 0.04 0.01 0.00 54 170 872 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 24.17 -1.14 63 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.51 -0.41 76 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.04 -0.93 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.19 -0.90 55 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.64 -0.60 69 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.09 -0.79 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.61 -0.30 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.60 -0.33 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.31 -0.60 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.34 -0.75 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.33 -0.57 41 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 12.07 -1.08 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 9.67 -0.61 35 0 2 0
26FEB26 57.50 C 9.10 9.10 9.10 7.77 -0.79 36 1 2 -1
26FEB26 60.00 C 0.00 0.00 0.00 6.22 -0.61 38 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 4.61 -0.61 37 0 43 0
26FEB26 65.00 C 4.72 4.72 4.72 3.42 -0.50 37 25 937 -25
26FEB26 67.50 C 3.40 3.58 2.58 2.59 -0.31 38 110 721 +90
26FEB26 70.00 C 2.55 2.68 1.88 1.85 -0.32 38 40 1,255 +15
26FEB26 72.50 C 1.45 1.45 1.38 1.36 -0.24 39 32 738 -27
26FEB26 75.00 C 0.00 0.00 0.00 1.01 -0.18 40 0 524 0
26FEB26 77.50 C 1.10 1.10 1.00 0.76 -0.12 41 55 333 -13
26FEB26 80.00 C 0.71 0.76 0.59 0.57 -0.11 42 59 493 +53
26FEB26 82.50 C 0.00 0.00 0.00 0.44 -0.08 43 0 275 0
26FEB26 85.00 C 0.47 0.47 0.47 0.35 -0.04 45 34 319 0
26FEB26 87.50 C 0.00 0.00 0.00 0.28 -0.01 46 0 124 0
26FEB26 90.00 C 0.31 0.31 0.24 0.22 0.00 47 53 199 +1
26FEB26 92.50 C 0.21 0.21 0.21 0.17 0.00 48 5 309 -5
26FEB26 95.00 C 0.18 0.18 0.18 0.14 +0.01 49 50 224 -50
26FEB26 97.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 27.79 -0.59 79 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.86 -0.04 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.82 +0.03 73 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.48 -0.83 60 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 23.88 -0.04 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.86 -0.59 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.89 -0.20 62 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 20.91 -0.33 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.62 -0.94 50 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 18.61 -0.59 47 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.02 -0.83 53 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 16.91 -0.81 48 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 16.09 -0.87 48 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 14.90 -0.43 42 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 12.60 -0.78 39 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 11.12 -0.75 44 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 9.28 -0.84 43 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 7.45 -0.62 41 0 4,212 0
30MAR26 62.50 C 7.00 7.12 6.96 6.04 -0.61 40 15 491 +15
30MAR26 65.00 C 5.50 5.50 5.50 4.89 -0.51 40 1 716 0
30MAR26 67.50 C 4.70 4.70 4.13 3.93 -0.47 41 2 275 -1
30MAR26 70.00 C 3.57 3.90 3.20 3.20 -0.32 42 33 16,763 +4
30MAR26 72.50 C 0.00 0.00 0.00 2.57 -0.28 42 0 5,008 0
30MAR26 75.00 C 0.00 0.00 0.00 2.04 -0.25 42 0 7,209 0
30MAR26 77.50 C 2.10 2.10 2.01 1.67 -0.22 43 32 2,369 +22
30MAR26 80.00 C 1.75 1.75 1.54 1.38 -0.15 44 4 1,705 +2
30MAR26 82.50 C 0.00 0.00 0.00 1.15 -0.08 45 0 2,857 0
30MAR26 85.00 C 1.15 1.15 0.97 0.94 -0.04 46 9 2,542 0
30MAR26 87.50 C 1.00 1.00 0.92 0.78 -0.01 47 38 560 +4
30MAR26 90.00 C 0.91 0.91 0.91 0.64 0.00 47 5 5,069 +5
30MAR26 92.50 C 0.70 0.73 0.70 0.53 +0.02 48 39 520 +34
30MAR26 95.00 C 0.00 0.00 0.00 0.45 +0.03 49 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.38 +0.04 49 0 1,828 0
30MAR26 100.00 C 0.41 0.41 0.41 0.32 +0.05 50 5 408 0
30MAR26 102.50 C 0.00 0.00 0.00 0.27 +0.05 51 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.23 +0.05 51 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.20 +0.05 52 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.04 52 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.15 +0.04 53 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.04 54 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 24.38 -0.81 51 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 23.23 -1.12 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.36 -0.94 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.77 -0.85 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.61 -0.55 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.02 -0.85 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.17 -0.30 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.35 -0.86 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.54 -0.89 46 0 569 0
29JUN26 50.00 C 16.63 16.63 16.63 16.75 -0.91 45 8 116 0
29JUN26 52.50 C 0.00 0.00 0.00 14.69 -0.96 43 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 12.76 -1.16 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.19 -0.67 41 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 9.85 -0.65 41 0 81 0
29JUN26 62.50 C 0.00 0.00 0.00 8.55 -0.68 41 2,080 2,127 +2,077
29JUN26 65.00 C 8.88 8.88 8.88 7.46 -0.60 42 15 139 +15
29JUN26 67.50 C 0.00 0.00 0.00 6.50 -0.56 42 0 174 0
29JUN26 70.00 C 0.00 0.00 0.00 5.77 -0.45 43 0 638 0
29JUN26 72.50 C 0.00 0.00 0.00 5.04 -0.43 43 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 4.43 -0.27 44 0 5,316 0
29JUN26 77.50 C 0.00 0.00 0.00 3.88 -0.34 44 0 678 0
29JUN26 80.00 C 3.80 3.80 3.80 3.45 -0.25 45 2 1,522 0
29JUN26 82.50 C 0.00 0.00 0.00 3.04 -0.19 45 0 274 0
29JUN26 85.00 C 2.80 2.80 2.80 2.72 -0.10 46 1 949 +1
29JUN26 87.50 C 0.00 0.00 0.00 2.41 -0.05 46 0 2,597 0
29JUN26 90.00 C 2.45 2.45 2.45 2.14 -0.01 47 5 1,165 -1
29JUN26 92.50 C 2.19 2.19 2.19 1.92 +0.04 47 34 456 0
29JUN26 95.00 C 0.00 0.00 0.00 1.72 +0.08 48 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.56 +0.12 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.42 +0.15 49 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 1.29 +0.18 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.17 +0.19 50 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.12 +0.26 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.99 +0.23 51 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 0.89 +0.21 51 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 0.86 +0.26 53 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 0.81 +0.28 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.75 +0.28 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.70 +0.28 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.65 +0.27 55 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 0.61 +0.27 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.55 +0.25 55 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 21.02 -0.55 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 20.55 -0.25 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.82 -0.65 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.18 -0.52 48 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.04 -0.93 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 16.72 -0.01 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 15.20 +0.13 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 13.78 -0.51 46 0 0 0
29SEP26 60.00 C 12.66 12.66 12.66 12.11 -0.42 44 4 969 +4
29SEP26 62.50 C 0.00 0.00 0.00 10.79 -0.51 44 0 17 0
29SEP26 65.00 C 0.00 0.00 0.00 9.70 -0.53 44 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 8.74 -0.50 44 0 596 0
29SEP26 70.00 C 0.00 0.00 0.00 7.95 -0.39 44 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 7.17 -0.40 44 0 43 0
29SEP26 75.00 C 6.53 6.53 6.53 6.49 -0.39 45 1 188 0
29SEP26 77.50 C 0.00 0.00 0.00 5.82 -0.38 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 5.28 -0.24 45 0 794 0
29SEP26 82.50 C 0.00 0.00 0.00 4.80 -0.36 45 0 41 0
29SEP26 85.00 C 5.04 5.04 4.44 4.33 -0.25 45 26 77 +13
29SEP26 87.50 C 0.00 0.00 0.00 3.87 -0.32 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 3.53 -0.27 46 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 3.18 -0.27 46 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 2.85 -0.25 46 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 2.60 -0.21 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.36 -0.20 46 0 66 0
29SEP26 102.50 C 0.00 0.00 0.00 2.05 -0.20 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.87 -0.15 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.71 -0.14 46 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 1.60 -0.14 47 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 1.39 -0.14 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.28 -0.10 47 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 -0.09 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.07 -0.10 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 -0.06 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.92 -0.04 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.85 -0.06 48 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.78 -0.06 48 0 162 0
30DEC26 47.00 C 0.00 0.00 0.00 21.43 -0.51 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.76 -0.55 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.06 -0.35 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.44 -0.63 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.91 -0.18 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.34 -0.65 44 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 14.98 -0.24 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.78 -0.42 44 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 12.49 -0.51 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.46 -0.52 44 0 352 0
30DEC26 67.50 C 11.51 11.51 11.51 10.50 -0.51 44 3 382 +3
30DEC26 70.00 C 0.00 0.00 0.00 9.65 -0.46 44 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 8.90 -0.44 44 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 8.19 -0.43 45 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 7.50 -0.46 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.97 -0.35 45 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 6.43 -0.25 45 0 0 0
30DEC26 85.00 C 6.08 6.08 6.08 5.93 -0.36 46 25 55 -2
30DEC26 87.50 C 0.00 0.00 0.00 5.48 -0.28 46 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 5.09 -0.27 46 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 4.67 -0.23 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 4.35 -0.19 46 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 4.02 -0.18 46 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.70 -0.16 47 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.42 -0.11 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.20 +0.01 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.89 -0.16 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.67 -0.06 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.46 -0.05 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.31 -0.02 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.16 -0.02 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.02 0.00 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.88 +0.01 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.73 +0.02 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.64 +0.03 48 0 0 0
30DEC26 130.00 C 2.18 2.18 2.15 1.55 +0.04 48 16 20 +16
TOTAL CALL 10,139 198,822 +3,417
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 523 10 876 +10
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 501 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 480 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 460 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 441 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 422 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 403 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 385 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 368 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 351 0 311 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 334 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 318 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 302 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 287 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 272 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 257 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 242 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 227 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 212 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 198 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 7,713 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 151 0 5,526 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.02 118 0 4,452 0
30DEC25 57.50 P 0.02 0.02 0.01 0.01 -0.05 86 78 4,423 -4
30DEC25 60.00 P 0.03 0.03 0.01 0.04 -0.12 68 169 4,607 -118
30DEC25 62.50 P 0.06 0.15 0.04 0.24 -0.18 53 838 3,566 -267
30DEC25 65.00 P 0.50 1.20 0.20 1.28 +0.13 33 834 7,583 -218
30DEC25 67.50 P 2.38 3.60 1.46 3.72 +0.60 57 170 4,026 -22
30DEC25 70.00 P 4.51 5.90 3.80 6.20 +0.61 0 47 4,310 -1,124
30DEC25 72.50 P 7.10 8.15 6.20 8.70 +0.71 0 36 3,410 -10
30DEC25 75.00 P 9.87 11.00 9.80 11.20 +0.42 0 22 645 0
30DEC25 77.50 P 12.00 12.00 12.00 13.70 +0.46 0 2 77 0
30DEC25 80.00 P 0.00 0.00 0.00 16.20 +0.47 0 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 18.70 +0.22 0 0 30 0
30DEC25 85.00 P 19.60 19.60 19.60 21.20 +0.20 0 1 35 0
30DEC25 87.50 P 0.00 0.00 0.00 23.70 +0.26 0 0 272 0
30DEC25 90.00 P 0.00 0.00 0.00 26.20 +0.39 0 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 28.70 +0.34 0 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 31.20 +0.49 0 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 33.70 +0.22 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.20 +0.10 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 38.70 +0.75 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 41.20 +0.79 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.70 +0.73 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.20 +0.63 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.70 +0.68 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 51.20 +0.71 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 49 0
02JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.10 47 0 229 0
02JAN26 60.00 P 0.07 0.10 0.07 0.10 -0.16 42 12 534 -2
02JAN26 62.50 P 0.17 0.40 0.17 0.49 -0.11 38 117 646 +15
02JAN26 65.00 P 0.74 1.56 0.55 1.65 +0.26 35 298 291 +267
02JAN26 67.50 P 2.66 2.66 2.66 3.83 +0.57 42 5 4 -1
02JAN26 70.00 P 0.00 0.00 0.00 6.37 +0.57 65 0 5 0
02JAN26 72.50 P 0.00 0.00 0.00 9.11 +0.84 103 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 11.67 +0.89 126 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 14.18 +0.94 144 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 16.33 +0.43 123 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 18.84 +0.36 138 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 21.35 +0.35 153 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 23.86 +0.42 167 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 26.38 +0.57 182 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09JAN26 48.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09JAN26 49.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09JAN26 50.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09JAN26 52.50 P 0.00 0.00 0.00 0.03 - 52 0 0 -
09JAN26 55.00 P 0.00 0.00 0.00 0.08 - 49 0 0 -
09JAN26 57.50 P 0.00 0.00 0.00 0.19 - 44 0 0 -
09JAN26 60.00 P 0.27 0.38 0.25 0.47 - 41 49 40 -
09JAN26 62.50 P 0.52 0.95 0.52 1.06 - 37 122 113 -
09JAN26 65.00 P 1.37 2.13 1.32 2.15 - 33 27 26 -
09JAN26 67.50 P 2.70 2.70 2.70 4.19 - 39 4 4 -
09JAN26 70.00 P 0.00 0.00 0.00 6.42 - 43 0 0 -
09JAN26 72.50 P 0.00 0.00 0.00 9.11 - 63 0 0 -
09JAN26 75.00 P 0.00 0.00 0.00 11.67 - 77 0 0 -
09JAN26 77.50 P 0.00 0.00 0.00 14.18 - 88 0 0 -
09JAN26 80.00 P 0.00 0.00 0.00 16.33 - 76 0 0 -
09JAN26 82.50 P 0.00 0.00 0.00 18.84 - 85 0 0 -
09JAN26 85.00 P 0.00 0.00 0.00 21.41 - 99 0 0 -
09JAN26 87.50 P 0.00 0.00 0.00 23.86 - 103 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 44 0 58 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 44 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 232 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 0.00 42 0 278 0
29JAN26 52.50 P 0.17 0.18 0.17 0.15 0.00 41 92 1,381 +92
29JAN26 55.00 P 0.29 0.29 0.26 0.33 +0.01 40 40 698 -2
29JAN26 57.50 P 0.45 0.62 0.40 0.63 +0.02 38 342 1,075 -87
29JAN26 60.00 P 0.85 1.13 0.70 1.16 +0.07 37 817 1,776 +296
29JAN26 62.50 P 1.63 1.98 1.30 1.98 +0.13 36 2,030 3,464 +1,804
29JAN26 65.00 P 2.63 3.22 2.20 3.15 +0.16 34 543 4,279 +329
29JAN26 67.50 P 4.00 4.00 4.00 4.91 +0.41 36 4 582 +4
29JAN26 70.00 P 5.67 5.75 5.58 6.86 +0.41 36 54 501 +13
29JAN26 72.50 P 7.82 7.93 7.82 9.11 +0.66 39 22 539 0
29JAN26 75.00 P 10.00 10.00 10.00 11.67 +0.62 47 10 468 +10
29JAN26 77.50 P 0.00 0.00 0.00 14.18 +0.94 54 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 16.33 +0.43 48 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 19.06 +0.58 63 0 19 0
29JAN26 85.00 P 0.00 0.00 0.00 21.41 +0.41 62 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.86 +0.42 64 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.43 +0.62 73 0 0 -12
29JAN26 92.50 P 0.00 0.00 0.00 28.72 +0.36 62 0 1 0
29JAN26 95.00 P 0.00 0.00 0.00 31.20 +0.49 0 0 2 0
29JAN26 97.50 P 0.00 0.00 0.00 34.02 +0.51 90 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 36.20 +0.10 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.88 +0.93 91 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.30 +0.87 89 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.88 +0.91 98 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.31 +0.74 96 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.70 +0.22 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 51.20 +0.23 0 0 0 0
26FEB26 40.00 P 0.06 0.08 0.06 0.01 0.00 44 12 101 +12
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 0.01 0.00 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 28 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 532 0
26FEB26 52.50 P 0.00 0.00 0.00 0.36 -0.03 37 0 340 0
26FEB26 55.00 P 0.66 0.75 0.66 0.69 -0.03 37 14 866 0
26FEB26 57.50 P 1.04 1.28 1.04 1.24 +0.02 37 30 795 +24
26FEB26 60.00 P 1.58 1.80 1.50 1.98 +0.11 37 98 839 +50
26FEB26 62.50 P 2.24 2.85 2.24 2.90 +0.08 35 63 1,001 +44
26FEB26 65.00 P 3.62 4.18 3.62 4.24 +0.24 36 63 1,039 +17
26FEB26 67.50 P 5.54 5.70 5.54 5.86 +0.32 37 5 1,666 +5
26FEB26 70.00 P 0.00 0.00 0.00 7.64 +0.38 37 0 381 0
26FEB26 72.50 P 0.00 0.00 0.00 9.62 +0.26 37 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 12.02 +0.41 41 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 14.25 +0.62 42 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 16.33 +0.31 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.06 +0.58 47 0 0 0
26FEB26 85.00 P 20.27 20.30 20.27 21.41 +0.41 47 16 16 +16
26FEB26 87.50 P 0.00 0.00 0.00 24.16 +0.55 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.68 +0.87 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.72 +0.36 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.20 +0.35 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.02 +0.51 68 0 15 0
30MAR26 37.00 P 0.10 0.10 0.10 0.02 -0.01 44 6 374 +6
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 239 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.06 42 0 1,179 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 -0.07 42 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.54 -0.06 42 0 594 0
30MAR26 50.00 P 0.00 0.00 0.00 0.66 -0.07 41 0 683 0
30MAR26 52.50 P 0.87 0.87 0.87 1.06 0.00 41 1 831 0
30MAR26 55.00 P 1.34 1.34 1.34 1.59 +0.04 41 2 2,108 0
30MAR26 57.50 P 2.20 2.20 1.90 2.26 +0.06 40 13 767 +4
30MAR26 60.00 P 2.70 2.70 2.70 3.13 +0.09 40 84 4,299 0
30MAR26 62.50 P 3.83 4.12 3.81 4.22 +0.08 40 27 859 +16
30MAR26 65.00 P 4.80 5.09 4.80 5.53 +0.25 40 96 4,902 +20
30MAR26 67.50 P 6.75 6.75 6.75 7.08 +0.33 40 2 5,555 +2
30MAR26 70.00 P 8.69 8.69 8.69 8.89 +0.50 41 2 6,690 +2
30MAR26 72.50 P 0.00 0.00 0.00 10.68 +0.38 41 0 1,877 0
30MAR26 75.00 P 11.97 11.97 11.97 12.72 +0.57 42 6 2,347 0
30MAR26 77.50 P 13.50 13.50 13.50 15.27 +0.58 47 1 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 17.10 +1.04 44 0 724 0
30MAR26 82.50 P 0.00 0.00 0.00 19.06 -0.14 40 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 21.62 +0.54 44 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 24.16 +0.32 48 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 26.68 +0.87 52 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 28.91 +0.55 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.51 +0.66 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.02 +0.51 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.23 +0.13 50 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 38.88 +0.62 58 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 41.30 +0.45 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.88 +0.91 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.31 +0.74 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.70 +0.22 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.20 +0.23 0 0 0 0
29JUN26 41.00 P 0.61 0.61 0.61 0.37 -0.06 41 1 736 +1
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.06 41 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 -0.08 41 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 -0.07 41 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.08 41 0 98 0
29JUN26 46.00 P 1.17 1.17 1.17 0.96 -0.07 41 34 61 +34
29JUN26 47.00 P 1.26 1.26 1.26 1.12 -0.08 41 34 245 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 -0.07 41 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 -0.07 41 0 226 0
29JUN26 50.00 P 1.72 1.80 1.72 1.75 -0.06 42 5 3,552 +4
29JUN26 52.50 P 0.00 0.00 0.00 2.43 -0.04 42 0 320 0
29JUN26 55.00 P 2.97 2.97 2.97 3.26 +0.06 42 1 319 0
29JUN26 57.50 P 0.00 0.00 0.00 4.16 +0.21 42 0 640 0
29JUN26 60.00 P 4.80 5.20 4.80 5.22 +0.13 42 40 1,286 0
29JUN26 62.50 P 6.09 6.09 6.09 6.46 +0.18 42 2,081 2,238 +2,079
29JUN26 65.00 P 7.00 7.00 7.00 7.83 +0.22 42 2 4,056 +2
29JUN26 67.50 P 0.00 0.00 0.00 9.43 +0.34 43 0 720 0
29JUN26 70.00 P 0.00 0.00 0.00 11.10 +0.42 43 0 5,498 0
29JUN26 72.50 P 0.00 0.00 0.00 12.88 +0.44 44 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 14.67 +0.76 44 0 2,110 0
29JUN26 77.50 P 15.28 15.28 15.28 16.62 +0.74 44 30 142 +25
29JUN26 80.00 P 0.00 0.00 0.00 18.30 +0.01 42 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 20.38 +0.44 42 0 10 0
29JUN26 85.00 P 0.00 0.00 0.00 22.52 +0.10 42 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 25.45 +0.60 48 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 27.36 +0.52 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 29.11 +0.22 41 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 31.85 +0.40 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.53 +1.02 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.54 +0.44 46 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 38.98 +0.72 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.72 +0.87 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.18 +0.84 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.42 +0.51 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.87 +0.39 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.32 +0.35 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.78 +0.80 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.26 +0.80 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.74 +0.81 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.22 +0.82 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.71 +0.81 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.20 +0.59 0 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.14 +0.19 45 0 78 0
29SEP26 47.00 P 0.00 0.00 0.00 2.35 +0.18 44 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 2.60 +0.16 44 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 2.88 +0.15 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 3.12 +0.10 44 0 208 0
29SEP26 52.50 P 0.00 0.00 0.00 3.90 +0.05 44 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.82 +0.11 44 0 246 0
29SEP26 57.50 P 5.40 5.40 5.40 5.84 +0.18 43 1 177 0
29SEP26 60.00 P 0.00 0.00 0.00 7.00 +0.16 43 0 301 0
29SEP26 62.50 P 0.00 0.00 0.00 8.27 +0.14 43 0 195 0
29SEP26 65.00 P 0.00 0.00 0.00 9.69 +0.23 44 0 436 0
29SEP26 67.50 P 10.17 10.84 10.17 11.19 +0.20 44 45 1,013 +28
29SEP26 70.00 P 0.00 0.00 0.00 12.67 +0.19 43 0 350 0
29SEP26 72.50 P 13.42 13.42 13.42 14.38 +0.21 44 15 348 +15
29SEP26 75.00 P 15.14 15.14 15.14 15.88 +0.26 43 15 114 +15
29SEP26 77.50 P 0.00 0.00 0.00 18.11 +0.46 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.05 +0.63 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 21.95 +0.20 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 23.81 +0.06 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.67 +0.07 43 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.74 -0.09 42 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 30.39 +0.65 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.51 +0.13 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.01 +0.91 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.39 +0.81 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.43 +0.75 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.00 +1.02 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.34 +0.61 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.42 +0.35 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.95 +0.15 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.65 +0.56 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.13 +0.77 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.50 +0.75 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.79 +0.33 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.28 +0.67 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.71 +0.81 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.20 +0.39 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.10 +0.10 44 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 3.45 +0.15 44 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.76 +0.15 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 4.10 +0.14 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.97 +0.07 44 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 5.97 +0.11 44 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 6.84 -0.06 43 0 61 0
30DEC26 60.00 P 7.98 7.98 7.98 8.28 +0.15 44 1 187 +1
30DEC26 62.50 P 9.03 9.03 9.03 9.59 +0.19 44 1 248 -1
30DEC26 65.00 P 0.00 0.00 0.00 11.01 +0.15 44 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 12.55 +0.18 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 13.96 +0.16 44 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 15.73 +0.25 44 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 17.50 +0.32 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.25 +0.28 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.20 +0.28 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 23.16 +0.40 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.13 +0.25 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.32 +0.46 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.28 +0.09 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.08 -0.07 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.53 +0.30 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.85 +0.34 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.15 +0.51 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.31 +0.41 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.47 +0.37 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.81 +0.30 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.09 +0.34 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.95 -0.07 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.83 +0.62 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.21 +0.72 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.60 +0.73 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 59.03 +0.57 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.48 +0.67 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.79 +0.61 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 66.26 +0.45 47 0 0 0
TOTAL PUT 9,642 188,091 +3,394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 66.10
30DEC25 40.00 C 0.00 0.00 0.00 26.10 +1.03 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 25.10 +1.03 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.10 +1.03 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 23.10 +1.03 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.10 +1.03 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.10 +1.03 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.10 +1.03 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.10 +1.03 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.10 +1.02 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.10 +1.02 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.10 +1.02 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.60 +1.02 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.10 +0.72 0 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 8.63 +1.05 125 0 10 0
30DEC25 60.00 C 7.50 7.80 7.50 6.11 +1.02 73 30 30 -20
30DEC25 62.50 C 5.00 5.00 5.00 3.61 +0.95 45 6 186 -6
30DEC25 65.00 C 2.35 2.40 1.25 1.27 +0.31 40 132 649 +18
30DEC25 67.50 C 0.46 1.00 0.18 0.15 -0.06 43 478 1,564 -204
30DEC25 70.00 C 0.12 0.15 0.04 0.01 -0.02 50 99 2,135 -73
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,395 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,881 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 779 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,788 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1,215 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,571 0
30DEC25 87.50 C 0.01 0.01 0.01 0.01 0.00 202 74 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 219 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 237 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 253 0 3,001 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 269 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 284 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 299 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 314 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 328 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 342 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 355 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 368 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 380 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 393 0 1,360 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 405 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 416 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 428 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 439 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 450 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 461 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 471 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 481 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 491 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 501 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 511 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 520 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 529 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 538 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 547 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 556 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 564 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 573 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 581 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 589 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 605 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 613 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 620 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 628 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 635 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 643 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 650 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 657 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 664 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 671 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 677 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 26.21 +1.04 56 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.21 +1.03 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.21 +1.03 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.22 +1.04 51 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.22 +1.03 44 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.22 +1.03 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.23 +1.03 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.37 +1.17 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.63 +1.42 76 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.60 +1.38 70 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.69 +1.46 70 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.21 +1.41 61 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.72 +1.28 51 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.42 +1.28 47 0 0 0
29JAN26 60.00 C 7.70 7.70 7.70 7.07 +0.88 40 2 32 +2
29JAN26 62.50 C 6.07 6.07 6.07 5.17 +0.71 38 2 142 +2
29JAN26 65.00 C 4.27 4.27 3.74 3.64 +0.48 38 44 191 +14
29JAN26 67.50 C 3.20 3.57 2.63 2.49 +0.33 39 108 938 +41
29JAN26 70.00 C 2.07 2.40 2.07 1.69 +0.30 40 163 701 +11
29JAN26 72.50 C 1.53 1.70 1.30 1.06 +0.21 40 198 2,523 +81
29JAN26 75.00 C 1.00 1.20 0.95 0.63 +0.13 40 465 912 +116
29JAN26 77.50 C 0.71 0.77 0.70 0.36 +0.08 40 82 543 +79
29JAN26 80.00 C 0.51 0.53 0.50 0.20 +0.05 40 206 1,427 +202
29JAN26 82.50 C 0.31 0.31 0.24 0.11 +0.03 40 146 745 +129
29JAN26 85.00 C 0.28 0.28 0.22 0.06 +0.02 40 202 676 +151
29JAN26 87.50 C 0.21 0.21 0.15 0.03 +0.01 40 34 373 +15
29JAN26 90.00 C 0.13 0.13 0.13 0.02 +0.01 42 10 371 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 798 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 190 0
29JAN26 97.50 C 0.05 0.09 0.05 0.01 0.00 48 11 294 +5
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 26.26 +0.36 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.43 +0.54 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.98 +1.61 82 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.01 +1.60 80 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.97 +1.56 75 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.02 +1.12 73 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.01 +1.81 69 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.78 +1.23 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.03 +1.52 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.05 +1.31 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.08 +1.73 58 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.74 +1.37 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.52 +1.58 50 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 10.46 +1.39 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.20 +0.81 42 0 51 0
26FEB26 62.50 C 0.00 0.00 0.00 6.69 +0.69 43 0 123 0
26FEB26 65.00 C 6.30 6.30 6.30 5.29 +0.60 43 5 112 0
26FEB26 67.50 C 0.00 0.00 0.00 4.14 +0.49 43 0 136 0
26FEB26 70.00 C 3.73 4.10 3.73 3.26 +0.35 44 23 2,779 +22
26FEB26 72.50 C 2.64 3.11 2.64 2.50 +0.31 44 12 188 +6
26FEB26 75.00 C 2.43 2.52 2.07 1.87 +0.25 44 22 169 +10
26FEB26 77.50 C 2.00 2.01 1.56 1.37 +0.19 44 17 369 +17
26FEB26 80.00 C 1.23 1.56 1.23 0.99 +0.14 44 26 343 +4
26FEB26 82.50 C 1.19 1.28 1.19 0.71 +0.11 44 41 272 +8
26FEB26 85.00 C 1.00 1.00 1.00 0.50 +0.08 44 4 296 +4
26FEB26 87.50 C 0.65 0.65 0.65 0.35 +0.06 44 15 391 -15
26FEB26 90.00 C 0.60 0.65 0.56 0.24 +0.04 44 32 202 +15
26FEB26 92.50 C 0.00 0.00 0.00 0.17 +0.03 44 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 305 0
26FEB26 97.50 C 0.32 0.32 0.32 0.08 +0.01 44 1 115 0
26FEB26 100.00 C 0.29 0.29 0.29 0.06 +0.01 44 3 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.47 +0.57 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.50 +0.61 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.98 +1.38 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.01 +1.35 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.97 +1.12 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.02 +1.12 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.39 +1.39 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.45 +1.36 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.50 +0.98 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.60 +0.98 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.71 +0.97 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.15 +0.52 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.06 +0.88 45 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 11.68 +1.26 50 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 9.97 +0.99 49 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 8.15 +0.68 46 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 6.81 +0.60 46 0 169 0
30MAR26 67.50 C 0.00 0.00 0.00 5.70 +0.53 46 0 97 0
30MAR26 70.00 C 5.33 5.33 4.99 4.73 +0.36 46 8 1,288 +2
30MAR26 72.50 C 0.00 0.00 0.00 3.98 +0.39 47 0 5,137 0
30MAR26 75.00 C 3.86 4.06 3.86 3.28 +0.37 47 94 745 +90
30MAR26 77.50 C 3.44 3.44 3.30 2.66 +0.32 47 30 784 +27
30MAR26 80.00 C 2.32 2.85 2.32 2.14 +0.27 47 55 781 +52
30MAR26 82.50 C 2.39 2.43 2.16 1.71 +0.22 47 60 1,223 +20
30MAR26 85.00 C 1.70 1.70 1.70 1.36 +0.18 47 1 793 +1
30MAR26 87.50 C 0.00 0.00 0.00 1.08 +0.15 47 0 74 0
30MAR26 90.00 C 1.40 1.40 1.40 0.85 +0.12 47 31 3,881 0
30MAR26 92.50 C 0.00 0.00 0.00 0.67 +0.10 47 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.53 +0.09 47 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.41 +0.07 46 0 425 0
30MAR26 100.00 C 0.76 0.76 0.63 0.32 +0.06 46 2 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.25 +0.05 47 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 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 60 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 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 64 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 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 67 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 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 70 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 27.19 +0.70 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.30 +0.68 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.42 +0.73 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.55 +0.72 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.70 +0.73 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.86 +1.07 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.04 +0.90 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.23 +0.37 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.44 +0.35 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.66 +0.97 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.34 +1.11 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.10 +0.95 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.41 +0.96 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.87 +0.76 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.74 +1.01 50 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.05 +0.61 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.81 +0.56 47 0 6,394 0
29JUN26 67.50 C 0.00 0.00 0.00 8.72 +0.66 47 0 240 0
29JUN26 70.00 C 7.50 8.43 7.50 7.72 +0.60 47 5 282 +3
29JUN26 72.50 C 0.00 0.00 0.00 6.83 +0.55 47 0 2,807 0
29JUN26 75.00 C 0.00 0.00 0.00 6.10 +0.40 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.44 +0.37 48 0 279 0
29JUN26 80.00 C 0.00 0.00 0.00 4.80 +0.41 48 0 5,539 0
29JUN26 82.50 C 0.00 0.00 0.00 4.22 +0.32 48 0 327 0
29JUN26 85.00 C 4.00 4.00 4.00 3.69 +0.28 48 1 85 0
29JUN26 87.50 C 0.00 0.00 0.00 3.23 +0.26 48 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.83 +0.24 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.47 +0.21 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.16 +0.19 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.88 +0.17 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 +0.15 48 0 188 0
29JUN26 102.50 C 2.00 2.00 2.00 1.38 +0.12 47 1 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.21 +0.12 47 0 159 0
29JUN26 107.50 C 1.57 1.57 1.57 1.05 +0.10 47 1 156 +1
29JUN26 110.00 C 0.00 0.00 0.00 0.91 +0.09 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.79 +0.08 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 +0.07 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.60 +0.06 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.52 +0.05 47 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.47 +0.07 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.40 +0.05 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.35 +0.04 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.31 +0.04 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.27 +0.03 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.20 +0.02 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 0.00 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 46 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 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 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 28.10 +0.95 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.28 +0.94 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.47 +0.93 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.67 +0.92 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.89 +0.91 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.12 +0.89 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.37 +0.88 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.64 +0.87 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.92 +0.74 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.22 +0.76 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.53 +0.76 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.90 +0.86 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.26 +0.75 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.81 +0.77 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.67 +0.75 49 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 13.34 +0.62 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.17 +0.59 48 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 11.10 +0.69 48 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 10.12 +0.64 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 9.24 +0.61 48 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.45 +0.57 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.73 +0.53 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 7.08 +0.50 49 0 595 0
29SEP26 82.50 C 0.00 0.00 0.00 6.47 +0.44 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.88 +0.37 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 5.33 +0.34 49 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.84 +0.32 49 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.39 +0.29 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.98 +0.27 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.61 +0.25 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.27 +0.23 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.88 +0.13 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.61 +0.19 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.37 +0.18 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.15 +0.16 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.95 +0.15 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.77 +0.14 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.60 +0.12 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.45 +0.11 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.32 +0.11 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.23 +0.13 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.09 +0.09 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.60 +0.96 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.92 +0.96 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.25 +0.95 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.59 +0.94 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.95 +0.93 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.42 +0.91 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.97 +0.89 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.61 +0.86 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.19 +0.48 47 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 15.21 +0.94 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 14.09 +0.65 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 13.04 +0.87 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 12.08 +0.84 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 11.20 +0.81 48 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 10.39 +0.77 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.66 +0.50 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.98 +0.72 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.37 +0.70 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.77 +0.61 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.19 +0.55 49 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.65 +0.53 49 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.15 +0.50 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.69 +0.48 49 0 17 0
TOTAL CALL 2,982 138,982 +830
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 208 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 174 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 674 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,359 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,362 0
30DEC25 62.50 P 0.04 0.04 0.04 0.01 -0.15 50 145 2,387 -140
30DEC25 65.00 P 0.11 0.21 0.09 0.21 -0.70 44 176 1,612 -31
30DEC25 67.50 P 0.95 1.81 0.60 1.59 -1.11 48 334 1,293 +26
30DEC25 70.00 P 2.70 3.86 2.40 4.00 -1.06 78 60 2,727 -60
30DEC25 72.50 P 4.96 4.96 4.72 6.54 -1.13 121 17 1,211 -17
30DEC25 75.00 P 0.00 0.00 0.00 8.92 -1.03 112 0 713 -181
30DEC25 77.50 P 11.50 11.50 11.50 11.40 -1.14 0 8 711 -13
30DEC25 80.00 P 0.00 0.00 0.00 13.90 -1.50 0 0 73 0
30DEC25 82.50 P 0.00 0.00 0.00 16.40 -1.05 0 9 232 0
30DEC25 85.00 P 17.48 17.48 17.48 18.90 -1.65 0 1 284 0
30DEC25 87.50 P 0.00 0.00 0.00 21.40 -1.05 0 0 104 0
30DEC25 90.00 P 0.00 0.00 0.00 23.90 -1.12 0 0 646 0
30DEC25 92.50 P 24.79 24.79 24.79 26.40 -1.05 0 8 128 0
30DEC25 95.00 P 0.00 0.00 0.00 28.90 -1.05 0 0 98 0
30DEC25 97.50 P 0.00 0.00 0.00 31.40 -1.72 0 0 910 0
30DEC25 100.00 P 0.00 0.00 0.00 33.90 -1.16 0 0 2,929 0
30DEC25 102.50 P 0.00 0.00 0.00 36.42 -1.03 329 0 815 0
30DEC25 105.00 P 0.00 0.00 0.00 38.90 -1.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.40 -1.82 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.91 -1.14 354 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.40 -1.68 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.90 -1.11 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.41 -1.73 395 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 53.90 -1.05 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 56.41 -1.20 421 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 58.90 -1.72 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 61.40 -1.72 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 63.90 -1.05 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 66.40 -1.16 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 68.90 -1.05 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 71.40 -1.05 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 73.90 -1.05 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 76.40 -1.05 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 78.90 -1.05 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 81.40 -1.05 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 83.90 -1.05 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 86.40 -1.05 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 88.90 -1.05 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 91.40 -1.05 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 93.90 -1.05 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 96.40 -1.05 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 98.90 -1.05 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 101.40 -1.05 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 103.90 -1.05 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 106.40 -1.05 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 108.90 -1.05 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 111.40 -1.05 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 113.90 -1.05 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 116.40 -1.05 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 118.90 -1.05 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 121.40 -1.05 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 123.90 -1.05 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 126.40 -1.05 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 128.90 -1.05 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 131.40 -1.05 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 133.90 -1.05 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 44.00 P 0.07 0.07 0.07 0.01 0.00 53 209 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 434 0
29JAN26 55.00 P 0.00 0.00 0.00 0.17 -0.07 40 0 538 0
29JAN26 57.50 P 0.42 0.44 0.39 0.40 -0.14 40 38 350 +1
29JAN26 60.00 P 0.68 0.78 0.63 0.83 -0.24 40 196 1,074 +7
29JAN26 62.50 P 1.03 1.40 1.03 1.52 -0.32 40 71 463 +18
29JAN26 65.00 P 2.08 2.47 1.90 2.50 -0.46 40 28 376 +21
29JAN26 67.50 P 3.16 3.60 2.94 3.82 -0.70 40 16 997 -4
29JAN26 70.00 P 4.51 5.40 4.51 5.54 -0.74 42 30 1,048 +30
29JAN26 72.50 P 0.00 0.00 0.00 7.38 -0.48 41 0 337 0
29JAN26 75.00 P 0.00 0.00 0.00 9.09 -1.46 32 0 336 0
29JAN26 77.50 P 11.40 11.40 11.40 11.64 -1.21 40 5 716 -5
29JAN26 80.00 P 0.00 0.00 0.00 14.17 -1.23 47 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 16.42 -1.14 40 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 19.02 -1.53 52 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 21.40 -1.05 0 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 24.10 -0.95 65 0 127 0
29JAN26 92.50 P 0.00 0.00 0.00 26.40 -1.15 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 28.90 -1.15 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.45 -1.67 68 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.90 -1.16 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.42 -1.03 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.90 -1.15 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.40 -1.82 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.92 -1.13 81 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.40 -1.68 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 48.90 -1.15 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.41 -1.73 88 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 53.90 -1.05 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.41 -1.20 93 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 58.90 -1.72 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 15 0
26FEB26 49.00 P 0.00 0.00 0.00 0.18 -0.04 44 0 15 0
26FEB26 50.00 P 0.36 0.36 0.36 0.24 -0.06 44 30 135 +30
26FEB26 52.50 P 0.00 0.00 0.00 0.46 -0.09 44 0 471 0
26FEB26 55.00 P 0.78 0.83 0.78 0.80 -0.16 44 25 727 0
26FEB26 57.50 P 1.25 1.25 1.25 1.30 -0.24 44 5 170 +5
26FEB26 60.00 P 0.00 0.00 0.00 1.99 -0.26 44 0 346 0
26FEB26 62.50 P 2.48 2.76 2.34 2.89 -0.35 44 1,217 1,348 +1,015
26FEB26 65.00 P 0.00 0.00 0.00 3.97 -0.55 44 0 643 0
26FEB26 67.50 P 5.32 5.32 5.32 5.32 -0.64 44 1 1,226 0
26FEB26 70.00 P 6.20 6.20 6.20 6.91 -0.42 44 1 3,887 -1
26FEB26 72.50 P 0.00 0.00 0.00 8.74 -0.26 46 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 10.72 -0.16 47 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.77 -0.19 48 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.02 -0.84 50 0 813 0
26FEB26 82.50 P 16.81 16.81 16.81 17.33 -0.96 52 24 329 -9
26FEB26 85.00 P 0.00 0.00 0.00 19.51 -1.04 51 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 21.52 -1.68 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.15 -0.90 51 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.49 -1.06 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.97 -1.08 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.45 -1.67 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.90 -1.85 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.42 -1.10 56 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30MAR26 45.00 P 0.47 0.47 0.47 0.25 -0.03 47 5 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 -0.08 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.60 -0.07 47 0 47 0
30MAR26 50.00 P 0.81 0.91 0.81 0.71 -0.11 46 30 461 +23
30MAR26 52.50 P 0.00 0.00 0.00 1.12 -0.15 47 0 175 0
30MAR26 55.00 P 0.00 0.00 0.00 1.66 -0.20 47 0 152 0
30MAR26 57.50 P 0.00 0.00 0.00 2.35 -0.26 47 0 1,112 0
30MAR26 60.00 P 2.77 2.90 2.77 3.20 -0.32 47 51 1,670 0
30MAR26 62.50 P 0.00 0.00 0.00 4.18 -0.40 46 0 2,490 0
30MAR26 65.00 P 0.00 0.00 0.00 5.35 -0.46 46 0 3,366 0
30MAR26 67.50 P 0.00 0.00 0.00 6.72 -0.59 47 0 1,557 0
30MAR26 70.00 P 7.35 7.35 7.35 8.25 -0.57 47 10 978 -8
30MAR26 72.50 P 0.00 0.00 0.00 10.09 -0.32 48 0 6,208 0
30MAR26 75.00 P 0.00 0.00 0.00 11.89 -0.73 49 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 13.90 -0.74 50 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.84 -0.83 50 0 1,091 0
30MAR26 82.50 P 0.00 0.00 0.00 18.12 -0.40 52 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.17 -0.90 51 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 22.07 -1.53 47 0 494 0
30MAR26 90.00 P 23.80 23.80 23.80 24.70 -0.54 52 5 4,686 -5
30MAR26 92.50 P 0.00 0.00 0.00 27.18 -0.48 55 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.32 -1.53 52 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 31.56 -1.56 49 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 34.18 -1.57 55 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 36.42 -1.28 48 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 38.90 -1.54 0 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 41.40 -1.82 0 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 43.92 -1.13 54 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.40 -1.68 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.90 -1.31 0 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 51.41 -1.73 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.90 -1.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.41 -1.20 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.90 -1.72 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.40 -1.88 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.90 -1.22 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.40 -1.16 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.90 -1.05 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.40 -1.05 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.90 -1.05 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.40 -1.05 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.90 -1.05 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.40 -1.05 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.90 -1.85 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.40 -1.05 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.90 -1.15 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.40 -1.05 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.90 -1.26 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.40 -1.05 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.90 -1.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.40 -1.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.90 -1.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.40 -1.05 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.90 -1.05 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.40 -1.05 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.90 -1.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.40 -1.05 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.90 -1.05 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.40 -1.05 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.90 -1.05 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.40 -1.05 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.90 -1.05 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.40 -1.23 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.90 -1.05 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 -0.05 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.67 -0.09 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.78 -0.08 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.93 -0.11 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.06 -0.15 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.26 -0.11 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.43 -0.15 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.65 -0.15 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.87 -0.15 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.10 -0.18 48 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 2.79 -0.20 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.59 -0.27 48 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.47 -0.35 48 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.45 -0.45 48 0 798 0
29JUN26 62.50 P 5.93 5.93 5.93 6.55 -0.37 47 25 791 0
29JUN26 65.00 P 7.15 7.15 7.15 7.78 -0.43 47 1 7,614 0
29JUN26 67.50 P 8.55 8.55 8.55 9.19 -0.58 47 5 536 +5
29JUN26 70.00 P 0.00 0.00 0.00 10.68 -0.62 48 0 611 0
29JUN26 72.50 P 0.00 0.00 0.00 12.25 -0.67 47 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 13.98 -0.74 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.97 -0.59 49 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 17.80 -0.76 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.80 -0.79 49 0 593 0
29JUN26 85.00 P 22.52 22.52 22.52 21.41 -1.24 47 4 177 -4
29JUN26 87.50 P 0.00 0.00 0.00 23.79 -1.01 49 0 240 0
29JUN26 90.00 P 24.70 24.70 24.70 26.22 -0.73 51 1 680 0
29JUN26 92.50 P 0.00 0.00 0.00 28.22 -0.92 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.11 -1.28 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 32.49 -1.10 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 34.75 -1.23 49 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.05 -1.15 49 0 679 0
29JUN26 105.00 P 0.00 0.00 0.00 39.49 -1.05 50 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.83 -1.39 50 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.19 -1.26 50 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.49 -1.59 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.94 -1.27 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.42 -1.72 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.13 -0.96 55 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.41 -1.22 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.90 -1.72 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.40 -1.88 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.90 -1.27 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.40 -1.27 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.90 -1.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.40 -1.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.90 -1.05 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.40 -1.27 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.90 -1.05 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.40 -1.28 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.90 -1.85 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.40 -1.05 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.90 -1.28 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.40 -1.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.90 -1.28 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.40 -1.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.90 -1.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.40 -1.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.90 -1.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.40 -1.05 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.90 -1.05 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.40 -1.05 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.90 -1.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.40 -1.05 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.90 -1.05 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.40 -1.05 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.90 -1.05 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.40 -1.05 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.90 -1.05 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.40 -1.23 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.90 -1.05 0 0 0 0
29SEP26 40.00 P 1.44 1.44 1.44 1.09 -0.10 48 15 70 +15
29SEP26 41.00 P 1.58 1.58 1.58 1.27 -0.09 48 15 35 +15
29SEP26 42.00 P 0.00 0.00 0.00 1.44 -0.10 48 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.57 -0.16 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.77 -0.19 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.06 -0.13 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.29 -0.14 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.52 -0.18 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.81 -0.18 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.10 -0.19 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.40 -0.19 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.23 -0.25 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.12 -0.25 49 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.09 -0.42 48 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 7.17 -0.46 48 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.36 -0.50 48 0 295 0
29SEP26 65.00 P 0.00 0.00 0.00 9.65 -0.55 48 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.04 -0.59 48 0 324 0
29SEP26 70.00 P 0.00 0.00 0.00 12.56 -0.52 48 0 1,348 0
29SEP26 72.50 P 0.00 0.00 0.00 14.07 -0.68 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.77 -0.34 48 0 519 0
29SEP26 77.50 P 18.56 18.56 18.56 17.66 -0.29 49 20 491 -5
29SEP26 80.00 P 0.00 0.00 0.00 19.79 -0.10 50 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.28 -0.47 49 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 23.53 -0.66 50 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 25.27 -0.49 49 0 1,107 0
29SEP26 90.00 P 26.39 26.39 26.39 27.35 -0.81 50 8 430 +8
29SEP26 92.50 P 0.00 0.00 0.00 29.55 -0.38 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.67 -0.78 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.89 -0.80 51 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 35.78 -0.77 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 37.82 -1.40 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.39 -1.18 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.33 -1.21 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.77 -1.35 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 46.98 -1.10 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.35 -0.94 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.72 -1.42 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.26 -0.93 50 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 56.55 -1.08 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.08 -1.54 50 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.71 -1.57 53 0 100 0
30DEC26 46.00 P 3.13 3.13 3.13 3.21 -0.08 49 3 3 +3
30DEC26 47.00 P 0.00 0.00 0.00 3.52 -0.07 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.82 -0.08 49 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.13 -0.09 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.48 -0.12 49 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.35 -0.19 49 0 42 0
30DEC26 55.00 P 0.00 0.00 0.00 6.30 -0.26 48 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 7.35 -0.39 48 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 8.49 -0.48 48 0 60 0
30DEC26 62.50 P 0.00 0.00 0.00 9.73 -0.57 48 0 143 0
30DEC26 65.00 P 0.00 0.00 0.00 11.05 -0.41 48 0 206 0
30DEC26 67.50 P 0.00 0.00 0.00 12.47 -0.43 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 13.99 -0.38 48 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 15.44 -0.57 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.13 -0.65 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.94 -0.62 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.68 -0.71 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.51 -0.81 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.51 -0.64 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.47 -0.73 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.24 -0.97 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.27 -0.58 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.31 -0.59 48 0 0 0
TOTAL PUT 2,852 130,008 +739
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$ 9.24
30DEC25 5.00 C 0.00 0.00 0.00 4.26 -0.06 596 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.02 -0.05 595 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.75 -0.07 460 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.25 -0.07 390 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.00 -0.07 357 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
30DEC25 6.75 C 2.57 2.57 2.57 2.50 -0.07 294 1 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.25 -0.07 264 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.00 -0.07 235 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.75 -0.07 207 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.50 -0.11 179 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.25 -0.08 151 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.50 -0.09 68 0 0 0
30DEC25 9.00 C 0.43 0.47 0.43 0.25 -0.08 39 5 402 -4
30DEC25 9.25 C 0.13 0.13 0.05 0.05 -0.10 28 55 204 +15
30DEC25 9.50 C 0.03 0.06 0.03 0.01 -0.04 41 10 4,901 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 1,589 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 92 40 2,677 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 2,182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 243 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 274 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 304 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 332 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 358 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 383 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 407 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 430 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 452 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 473 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 494 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 513 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 532 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 551 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 568 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 586 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 602 0 11 0
29JAN26 7.00 C 0.00 0.00 0.00 2.33 +0.01 72 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.02 -0.08 43 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.78 -0.10 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.54 -0.07 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.31 -0.04 39 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.07 -0.05 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.84 -0.06 31 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.65 -0.03 31 0 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 7 0
29JAN26 9.25 C 0.41 0.41 0.36 0.33 -0.03 30 17 22 +17
29JAN26 9.50 C 0.27 0.29 0.23 0.21 -0.04 28 21 90 +6
29JAN26 9.75 C 0.18 0.21 0.14 0.14 -0.02 29 68 243 +54
29JAN26 10.00 C 0.10 0.12 0.08 0.08 -0.02 28 61 971 -6
29JAN26 10.50 C 0.06 0.06 0.06 0.03 -0.01 30 4 382 0
29JAN26 11.00 C 0.03 0.03 0.03 0.01 0.00 30 8 696 +8
29JAN26 11.50 C 0.01 0.01 0.01 0.01 0.00 37 40 128 +30
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.33 -0.10 49 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.06 -0.06 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.82 -0.12 37 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.61 -0.02 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.96 -0.04 32 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.49 -0.05 31 0 32 0
26FEB26 9.50 C 0.00 0.00 0.00 0.38 -0.03 31 0 693 0
26FEB26 9.75 C 0.00 0.00 0.00 0.29 -0.02 32 0 1,552 0
26FEB26 10.00 C 0.28 0.29 0.27 0.21 -0.03 31 73 1,064 -65
26FEB26 10.50 C 0.17 0.18 0.17 0.11 -0.03 31 38 621 +30
26FEB26 11.00 C 0.10 0.10 0.10 0.06 -0.01 32 15 716 0
26FEB26 11.50 C 0.06 0.06 0.06 0.03 -0.01 32 2 403 -2
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.05 -0.09 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.80 -0.06 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.55 -0.07 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.30 -0.02 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.06 -0.07 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.80 -0.09 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.57 -0.08 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.34 -0.09 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.11 -0.10 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.87 -0.07 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.66 -0.11 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.45 -0.07 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.25 -0.10 33 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.08 -0.02 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.91 -0.03 33 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.77 -0.04 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.64 -0.03 33 0 297 0
30MAR26 9.50 C 0.58 0.58 0.58 0.53 -0.03 33 10 783 0
30MAR26 9.75 C 0.44 0.44 0.44 0.43 -0.03 33 60 3,466 0
30MAR26 10.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 1,952 0
30MAR26 10.50 C 0.28 0.28 0.28 0.22 -0.03 33 100 626 +29
30MAR26 11.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 443 0
30MAR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 1,774 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.70 -0.09 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 +0.02 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.26 -0.04 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 -0.07 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.87 -0.12 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.68 -0.13 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.52 -0.02 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 -0.10 34 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.20 -0.11 33 0 93 0
29JUN26 9.00 C 1.16 1.16 1.16 1.07 -0.09 34 5 85 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.86 -0.05 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 -0.04 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.67 -0.05 35 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.51 -0.04 34 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 -0.03 34 0 628 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 524 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 -0.03 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 -0.07 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.09 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.97 -0.09 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.81 -0.08 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.65 -0.12 36 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 -0.11 36 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.26 -0.06 36 0 10 0
29SEP26 9.25 C 1.22 1.22 1.22 1.17 -0.05 37 1 1 +1
29SEP26 9.50 C 0.00 0.00 0.00 1.07 -0.04 37 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.97 -0.04 37 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.02 37 0 82 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.02 37 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 0.00 37 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 0.00 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 37 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 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 -0.12 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 -0.12 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 -0.10 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 -0.10 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 -0.05 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.77 -0.08 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.64 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 -0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 -0.08 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.03 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.25 +0.01 38 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 +0.01 38 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
30DEC26 11.00 C 0.78 0.78 0.78 0.76 -0.04 37 2 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.02 37 0 6 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.03 37 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 2 0
TOTAL CALL 636 97,685 +118
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 541 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 501 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 464 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 428 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 394 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 361 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 329 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 299 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 268 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 238 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 209 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 181 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 431 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 578 0
30DEC25 9.00 P 0.01 0.01 0.01 0.01 -0.01 40 810 6,273 -253
30DEC25 9.25 P 0.02 0.04 0.01 0.07 0.00 33 270 3,458 +2
30DEC25 9.50 P 0.15 0.16 0.10 0.26 +0.04 0 34 5,810 0
30DEC25 9.75 P 0.31 0.45 0.28 0.51 +0.07 0 29 720 -389
30DEC25 10.00 P 0.65 0.65 0.60 0.76 +0.06 0 35 1,679 0
30DEC25 10.50 P 0.00 0.00 0.00 1.28 +0.10 156 0 219 0
30DEC25 11.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 2.28 +0.09 238 0 1,400 0
30DEC25 12.00 P 0.00 0.00 0.00 2.79 +0.10 295 0 229 0
30DEC25 12.50 P 0.00 0.00 0.00 3.27 +0.08 278 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.77 +0.08 307 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.76 +0.06 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.27 +0.08 389 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.76 +0.08 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.26 +0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.76 +0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.76 +0.08 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.27 +0.08 520 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.76 +0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.27 +0.08 559 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.77 +0.09 577 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.26 +0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.77 +0.08 613 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 33 5 27 +5
29JAN26 8.00 P 0.01 0.01 0.01 0.02 +0.01 32 40 71 +40
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 145 0
29JAN26 8.50 P 0.05 0.06 0.05 0.06 +0.02 29 15 247 +15
29JAN26 8.75 P 0.08 0.11 0.08 0.11 +0.01 28 52 301 +46
29JAN26 9.00 P 0.15 0.16 0.14 0.19 +0.02 28 61 640 +55
29JAN26 9.25 P 0.23 0.25 0.23 0.30 +0.03 28 27 816 +26
29JAN26 9.50 P 0.36 0.36 0.33 0.44 +0.03 28 26 694 +26
29JAN26 9.75 P 0.46 0.46 0.46 0.62 +0.04 28 1 430 +1
29JAN26 10.00 P 0.73 0.75 0.66 0.80 +0.03 25 40 422 +25
29JAN26 10.50 P 0.00 0.00 0.00 1.28 +0.08 31 0 386 0
29JAN26 11.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.31 +0.12 55 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.79 +0.10 58 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.27 +0.08 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.77 +0.08 63 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.32 +0.10 86 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.27 +0.08 79 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.76 +0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.26 +0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.76 +0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.76 +0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 0.02 0.02 0.02 0.00 31 2 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 32 0 21 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 145 0
26FEB26 8.25 P 0.10 0.10 0.10 0.11 +0.01 32 5 345 +5
26FEB26 8.50 P 0.13 0.13 0.13 0.15 0.00 30 70 249 -70
26FEB26 8.75 P 0.18 0.18 0.18 0.23 +0.01 30 2 559 0
26FEB26 9.00 P 0.26 0.26 0.26 0.33 +0.02 31 17 508 +13
26FEB26 9.25 P 0.35 0.35 0.35 0.44 +0.02 30 1 774 +1
26FEB26 9.50 P 0.00 0.00 0.00 0.58 +0.03 30 0 1,930 0
26FEB26 9.75 P 0.00 0.00 0.00 0.74 +0.03 30 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.93 +0.03 31 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.34 +0.03 32 0 709 0
26FEB26 11.00 P 0.00 0.00 0.00 1.79 +0.06 32 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.31 +0.06 42 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.79 +0.10 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.27 +0.05 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.77 0.00 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.32 +0.03 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.27 +0.08 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.76 +0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.26 +0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.76 +0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 +0.01 35 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 35 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 0.00 32 0 147 0
30MAR26 7.75 P 0.10 0.10 0.10 0.10 +0.01 33 30 150 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 485 0
30MAR26 8.25 P 0.15 0.15 0.15 0.19 +0.01 32 1 756 +1
30MAR26 8.50 P 0.21 0.22 0.21 0.26 +0.01 32 30 7,784 0
30MAR26 8.75 P 0.29 0.29 0.29 0.35 +0.03 32 6 924 +6
30MAR26 9.00 P 0.41 0.41 0.38 0.45 +0.03 32 5 8,528 -5
30MAR26 9.25 P 0.00 0.00 0.00 0.57 +0.03 32 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.72 +0.04 33 0 957 0
30MAR26 9.75 P 0.00 0.00 0.00 0.87 +0.03 32 0 3,533 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 +0.03 32 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 +0.04 33 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.86 +0.13 35 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.31 +0.03 35 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.79 +0.10 37 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.27 +0.04 38 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.77 0.00 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 +0.03 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.27 0.00 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.76 +0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.26 +0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.76 +0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.76 -0.01 0 0 0 0
29JUN26 6.75 P 0.08 0.09 0.08 0.08 0.00 34 12 115 +12
29JUN26 7.00 P 0.11 0.11 0.11 0.11 0.00 34 1 600 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 34 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 22 0
29JUN26 7.75 P 0.24 0.24 0.24 0.25 +0.01 34 30 2,644 +22
29JUN26 8.00 P 0.00 0.00 0.00 0.32 0.00 34 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 +0.02 33 0 516 0
29JUN26 8.75 P 0.00 0.00 0.00 0.59 +0.02 34 0 501 0
29JUN26 9.00 P 0.64 0.69 0.64 0.71 +0.03 34 2 2,200 0
29JUN26 9.25 P 0.00 0.00 0.00 0.84 +0.03 34 0 285 0
29JUN26 9.50 P 0.00 0.00 0.00 0.96 +0.03 33 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.11 +0.04 34 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.28 +0.05 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 +0.08 35 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 +0.06 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.45 +0.02 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 +0.06 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.34 +0.08 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 +0.02 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.32 +0.03 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.28 +0.01 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 +0.03 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.26 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.76 -0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.76 -0.01 0 0 0 0
29SEP26 7.00 P 0.25 0.25 0.25 0.28 +0.02 36 1 1 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.02 36 0 8 0
29SEP26 7.50 P 0.38 0.38 0.38 0.42 +0.03 36 3 209 +3
29SEP26 7.75 P 0.00 0.00 0.00 0.50 +0.03 36 0 369 0
29SEP26 8.00 P 0.56 0.56 0.56 0.59 +0.04 36 20 579 +18
29SEP26 8.25 P 0.66 0.66 0.66 0.69 +0.04 36 15 62 +12
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.04 36 0 64 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 +0.03 36 0 186 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 +0.04 36 0 18 0
29SEP26 9.25 P 1.10 1.11 1.10 1.18 +0.05 35 20 141 +20
29SEP26 9.50 P 1.25 1.32 1.25 1.33 +0.06 36 90 353 +90
29SEP26 9.75 P 1.40 1.48 1.40 1.48 +0.05 35 150 2,780 +142
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.04 35 0 23 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 +0.05 36 0 25 0
29SEP26 11.00 P 0.00 0.00 0.00 2.38 +0.05 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 +0.01 34 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 +0.05 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.62 +0.04 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.05 -0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 +0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.97 +0.01 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.41 +0.06 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.90 +0.06 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.37 +0.01 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 +0.05 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.30 +0.03 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.78 +0.01 34 0 0 0
30DEC26 7.00 P 0.33 0.35 0.33 0.38 +0.01 36 20 6 -19
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.01 36 0 19 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 0.00 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.01 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 +0.02 36 0 26 0
30DEC26 8.25 P 0.81 0.81 0.81 0.82 +0.01 36 1 2 +1
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.02 36 0 17 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.04 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 +0.05 36 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.01 36 0 77 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 +0.02 36 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 -0.01 35 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 +0.01 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.07 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 +0.05 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 +0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 +0.05 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 +0.05 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.63 +0.05 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 +0.05 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.53 +0.09 39 0 0 0
TOTAL PUT 1,979 104,553 -117
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$ 18.87
30DEC25 9.75 C 9.35 9.35 9.35 9.14 -0.14 571 10 12 -12
30DEC25 10.00 C 0.00 0.00 0.00 8.90 -0.13 585 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.45 -0.09 645 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.88 -0.13 431 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.38 -0.13 398 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.02 +0.01 592 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.37 -0.31 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.39 -0.24 311 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.87 -0.17 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.37 -0.17 0 0 434 0
30DEC25 15.00 C 3.95 3.95 3.95 3.89 -0.23 224 8 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.37 -0.14 0 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 2.96 -0.06 234 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 2.37 -0.14 0 0 1,194 0
30DEC25 17.00 C 2.00 2.00 1.95 1.89 -0.13 115 16 4,079 -8
30DEC25 17.50 C 0.00 0.00 0.00 1.37 -0.14 0 0 1,028 0
30DEC25 18.00 C 0.95 0.95 0.77 0.87 -0.18 0 64 1,418 -44
30DEC25 18.50 C 0.47 0.69 0.47 0.38 -0.18 26 42 1,583 -17
30DEC25 19.00 C 0.18 0.22 0.14 0.08 -0.15 34 95 1,398 +60
30DEC25 19.50 C 0.04 0.05 0.01 0.01 -0.05 39 45 840 +19
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,725 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 574 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 205 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 234 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 262 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 288 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 313 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.02 +0.01 101 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.40 -0.28 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.89 -0.15 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.39 -0.24 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.40 -0.20 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.91 -0.21 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.42 -0.13 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.96 -0.21 36 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.47 -0.21 32 0 151 0
29JAN26 17.00 C 2.12 2.12 2.12 2.05 -0.16 34 8 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.66 -0.09 35 0 835 0
29JAN26 18.00 C 0.00 0.00 0.00 1.22 -0.14 30 0 223 0
29JAN26 18.50 C 1.10 1.11 0.89 0.96 -0.10 33 198 363 +137
29JAN26 19.00 C 0.72 0.84 0.69 0.66 -0.12 31 195 767 -9
29JAN26 19.50 C 0.61 0.61 0.58 0.48 -0.08 32 440 2,985 +321
29JAN26 20.00 C 0.35 0.43 0.35 0.32 -0.06 32 425 836 +19
29JAN26 21.00 C 0.18 0.18 0.18 0.13 -0.03 32 31 684 +31
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 1,284 0
29JAN26 23.00 C 0.06 0.06 0.06 0.02 0.00 34 15 312 -15
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 231 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.02 +0.01 69 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.43 -0.25 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.94 -0.18 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.44 -0.19 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.08 -0.12 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.47 -0.27 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.99 -0.14 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.48 -0.07 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.15 -0.02 39 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.70 +0.02 37 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.25 -0.03 34 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.91 -0.01 35 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.50 -0.13 31 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.21 -0.13 32 0 110 0
26FEB26 19.00 C 0.95 0.95 0.95 0.96 -0.12 32 15 160 0
26FEB26 19.50 C 0.00 0.00 0.00 0.76 -0.09 32 0 73 0
26FEB26 20.00 C 0.65 0.74 0.65 0.60 -0.08 33 77 223 +75
26FEB26 21.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 22 0
26FEB26 22.00 C 0.00 0.00 0.00 0.18 -0.04 33 0 101 0
26FEB26 23.00 C 0.16 0.16 0.16 0.09 -0.02 33 15 295 0
26FEB26 24.00 C 0.10 0.10 0.10 0.05 -0.01 33 15 130 +15
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 9.20 -0.14 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.95 -0.13 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.45 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.96 -0.15 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.47 -0.04 42 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.02 -0.10 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.65 -0.03 61 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.17 +0.05 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.67 +0.01 53 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.18 -0.02 49 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.57 -0.24 36 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.24 +0.04 43 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.74 -0.05 38 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.36 +0.07 39 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.91 0.00 36 0 3,640 0
30MAR26 17.00 C 2.43 2.43 2.43 2.58 +0.03 37 10 263 +10
30MAR26 17.50 C 0.00 0.00 0.00 2.24 +0.02 37 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 1.84 -0.13 34 0 3,913 0
30MAR26 18.50 C 0.00 0.00 0.00 1.56 -0.13 34 0 979 0
30MAR26 19.00 C 0.00 0.00 0.00 1.33 -0.12 35 0 1,970 0
30MAR26 19.50 C 1.25 1.25 1.25 1.12 -0.13 35 15 689 +15
30MAR26 20.00 C 1.06 1.06 1.06 0.95 -0.10 35 15 534 +4
30MAR26 21.00 C 0.00 0.00 0.00 0.65 -0.07 36 0 2,020 0
30MAR26 22.00 C 0.00 0.00 0.00 0.43 -0.05 36 0 4,099 0
30MAR26 23.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 459 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 201 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 2,036 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 1,000 0
29JUN26 10.50 C 0.00 0.00 0.00 8.53 -0.26 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.16 -0.15 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.56 -0.11 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.12 -0.14 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.65 -0.03 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.17 -0.30 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.83 -0.10 42 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.33 -0.20 39 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.85 -0.21 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.43 -0.12 35 0 20 0
29JUN26 15.50 C 4.12 4.12 4.12 4.21 +0.03 40 1 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.60 -0.26 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.34 -0.10 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.14 +0.09 38 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.74 -0.10 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.55 -0.07 38 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.23 -0.13 37 0 223 0
29JUN26 19.00 C 2.04 2.04 1.97 1.98 -0.08 36 16 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.77 -0.08 37 0 15 0
29JUN26 20.00 C 1.50 1.50 1.50 1.58 -0.07 37 1 1,791 -1
29JUN26 21.00 C 0.00 0.00 0.00 1.26 -0.06 37 0 188 0
29JUN26 22.00 C 0.00 0.00 0.00 0.98 -0.04 37 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.75 -0.04 37 0 215 0
29JUN26 24.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 0.00 37 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.17 -0.16 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.74 -0.14 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.27 -0.20 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.85 -0.17 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.35 -0.18 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.04 -0.17 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.64 -0.10 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.40 -0.06 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.99 -0.11 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.69 -0.09 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.41 -0.22 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.14 -0.08 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 2.90 -0.08 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.66 -0.08 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.45 -0.07 37 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.25 -0.07 37 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 2.05 -0.07 37 0 19 0
29SEP26 21.00 C 1.66 1.66 1.66 1.72 -0.06 37 1 123 +1
29SEP26 22.00 C 0.00 0.00 0.00 1.44 -0.06 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.21 -0.06 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.03 -0.05 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 -0.03 38 0 13 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 -0.02 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 6.92 -0.05 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.52 -0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.14 -0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.77 +0.02 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.42 +0.02 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.08 +0.01 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.76 +0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.44 +0.02 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.04 -0.10 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.77 -0.10 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.51 -0.09 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.27 -0.10 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.09 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.83 -0.08 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.63 -0.09 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.44 -0.08 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.10 -0.08 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.80 -0.06 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.56 -0.06 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.36 -0.07 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.19 -0.06 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.99 -0.08 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.84 -0.04 37 0 15 0
TOTAL CALL 1,773 62,818 +601
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 528 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 509 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 472 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 438 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 404 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 373 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 342 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 313 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 285 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 258 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 230 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 204 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 4,726 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,307 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,286 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 424 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 360 0
30DEC25 19.00 P 0.12 0.14 0.12 0.22 +0.01 37 45 355 0
30DEC25 19.50 P 0.66 0.66 0.66 0.65 +0.09 47 1 147 -1
30DEC25 20.00 P 0.00 0.00 0.00 1.13 +0.13 0 0 80 -55
30DEC25 21.00 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.25 +0.25 278 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.13 +0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.13 +0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.13 +0.13 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.13 +0.13 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.31 +0.31 505 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.13 +0.13 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.06 0.00 33 0 624 0
29JAN26 17.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 763 0
29JAN26 17.50 P 0.20 0.20 0.20 0.20 +0.02 32 3 638 +3
29JAN26 18.00 P 0.30 0.34 0.30 0.34 +0.04 32 55 371 +6
29JAN26 18.50 P 0.43 0.43 0.43 0.53 +0.05 33 57 1,152 +47
29JAN26 19.00 P 0.68 0.79 0.65 0.77 +0.09 32 842 939 +782
29JAN26 19.50 P 0.93 0.93 0.93 1.08 +0.08 33 50 164 +5
29JAN26 20.00 P 1.26 1.26 1.26 1.44 +0.11 34 15 45 +15
29JAN26 21.00 P 0.00 0.00 0.00 2.28 +0.14 37 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.17 +0.13 36 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.25 +0.15 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.17 +0.17 51 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 6.15 +0.15 53 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.14 +0.10 56 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.14 +0.14 62 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 0.00 33 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 0.00 33 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 0.00 33 0 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 825 0
26FEB26 17.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 699 0
26FEB26 17.50 P 0.00 0.00 0.00 0.41 +0.04 33 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 0.58 +0.05 33 0 229 0
26FEB26 18.50 P 0.78 0.78 0.78 0.78 +0.04 33 22 630 0
26FEB26 19.00 P 0.00 0.00 0.00 1.03 +0.06 33 0 145 0
26FEB26 19.50 P 1.31 1.31 1.31 1.33 +0.08 33 85 127 +70
26FEB26 20.00 P 1.45 1.45 1.45 1.58 +0.01 31 15 15 +15
26FEB26 21.00 P 0.00 0.00 0.00 2.34 -0.01 31 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 3.33 +0.11 38 0 0 0
26FEB26 23.00 P 3.91 3.91 3.91 4.25 +0.15 40 15 19 +15
26FEB26 24.00 P 0.00 0.00 0.00 5.17 +0.03 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.15 +0.15 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.14 0.00 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.14 +0.09 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 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 0.09 +0.01 36 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 0.00 35 0 379 0
30MAR26 15.50 P 0.19 0.19 0.19 0.19 0.00 35 1 542 0
30MAR26 16.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.38 +0.02 35 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.51 +0.03 35 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.66 +0.03 35 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.86 +0.04 35 0 8,914 0
30MAR26 18.50 P 1.10 1.10 1.10 1.08 +0.06 35 4 102 +4
30MAR26 19.00 P 0.00 0.00 0.00 1.35 +0.07 35 0 135 0
30MAR26 19.50 P 0.00 0.00 0.00 1.64 +0.06 36 0 262 0
30MAR26 20.00 P 0.00 0.00 0.00 1.98 +0.10 36 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.70 +0.07 37 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.46 +0.12 37 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.25 -0.05 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.28 +0.14 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.15 +0.08 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.14 0.00 38 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.15 +0.01 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.31 +0.18 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.14 +0.02 48 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 0.00 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 97 0
29JUN26 14.00 P 0.29 0.29 0.29 0.26 +0.02 37 2 270 -2
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.03 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 442 0
29JUN26 15.50 P 0.52 0.52 0.52 0.55 +0.03 36 1 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 +0.04 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.85 +0.05 36 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 1.03 +0.06 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 +0.06 36 0 987 0
29JUN26 18.00 P 1.43 1.43 1.43 1.45 +0.07 36 2 268 +1
29JUN26 18.50 P 0.00 0.00 0.00 1.70 +0.08 36 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 1.97 +0.09 37 0 19 0
29JUN26 19.50 P 2.16 2.24 2.16 2.25 +0.09 37 20 20 +5
29JUN26 20.00 P 2.49 2.55 2.47 2.56 +0.09 37 34 126 +34
29JUN26 21.00 P 3.16 3.23 3.13 3.23 +0.09 37 52 115 +52
29JUN26 22.00 P 0.00 0.00 0.00 3.90 +0.01 36 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.84 +0.11 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.69 +0.20 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.53 +0.17 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.41 +0.24 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.31 +0.17 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.31 +0.18 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.14 +0.02 37 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 +0.02 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 +0.03 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 +0.02 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.04 38 0 12 0
29SEP26 16.00 P 1.07 1.07 1.07 1.10 +0.03 38 1 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.29 +0.04 39 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.50 +0.04 39 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 +0.05 39 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.98 +0.06 39 0 34 0
29SEP26 18.50 P 2.17 2.17 2.17 2.23 +0.06 39 7 52 +7
29SEP26 19.00 P 2.41 2.43 2.41 2.51 +0.06 39 19 64 +19
29SEP26 19.50 P 0.00 0.00 0.00 2.81 +0.07 39 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 3.11 +0.07 39 0 30 0
29SEP26 21.00 P 3.73 3.73 3.70 3.78 +0.08 40 13 88 +13
29SEP26 22.00 P 0.00 0.00 0.00 4.50 +0.09 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.26 +0.11 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.06 +0.10 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.90 +0.11 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.77 +0.11 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.68 +0.12 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 +0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 +0.01 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 +0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 +0.02 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 +0.03 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 +0.02 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 +0.04 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.76 +0.03 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 +0.04 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 +0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.51 +0.05 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.79 +0.05 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 +0.05 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.39 +0.06 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.05 +0.06 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.75 +0.07 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.50 +0.08 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.29 +0.09 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.10 +0.09 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.96 +0.10 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.83 +0.10 42 0 0 0
TOTAL PUT 1,361 69,373 +1,035
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 34.78
30DEC25 22.00 C 0.00 0.00 0.00 12.85 -0.17 454 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.85 -0.18 416 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.84 -0.19 368 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.85 -0.18 342 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.87 -0.17 322 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.87 -0.17 287 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.88 -0.16 258 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.78 -0.26 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.78 -0.26 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.78 -0.26 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.78 -0.26 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.84 -0.19 75 0 51 0
30DEC25 34.00 C 0.00 0.00 0.00 0.81 -0.21 33 0 145 0
30DEC25 35.00 C 0.24 0.30 0.03 0.03 -0.21 14 77 449 -4
30DEC25 36.00 C 0.01 0.01 0.01 0.01 0.00 36 10 637 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 570 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 153 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 170 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 186 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 201 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 216 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 230 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 244 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 258 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 271 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 302 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 360 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 386 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.88 -0.18 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.89 -0.20 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.89 -0.25 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.88 -0.33 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.86 -0.29 23 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.86 -0.25 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.87 -0.25 17 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.88 -0.25 15 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.01 -0.20 18 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.18 -0.21 16 0 40 0
29JAN26 35.00 C 0.80 0.83 0.55 0.58 -0.15 15 39 206 +17
29JAN26 36.00 C 0.36 0.36 0.24 0.23 -0.07 15 68 428 +64
29JAN26 37.00 C 0.14 0.16 0.10 0.08 -0.03 15 41 455 +14
29JAN26 38.00 C 0.06 0.06 0.06 0.02 -0.02 15 2 896 +2
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 203 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.08 -0.03 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.09 -0.14 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.10 -0.08 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.11 -0.10 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.93 -0.33 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.94 -0.25 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.97 -0.25 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.04 -0.24 16 0 0 0
26FEB26 33.00 C 2.20 2.20 2.20 2.22 -0.22 17 15 180 0
26FEB26 34.00 C 1.52 1.52 1.52 1.47 -0.22 16 2 17 0
26FEB26 35.00 C 1.07 1.07 0.88 0.92 -0.15 16 24 96 -15
26FEB26 36.00 C 0.51 0.51 0.51 0.52 -0.11 16 4 123 0
26FEB26 37.00 C 0.37 0.37 0.29 0.26 -0.08 16 4 382 +1
26FEB26 38.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 1,614 0
26FEB26 39.00 C 0.12 0.12 0.10 0.05 -0.03 16 20 311 +20
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.15 -0.08 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.16 -0.01 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.17 -0.06 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.19 -0.03 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.20 -0.08 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.20 -0.07 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.05 -0.25 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.12 -0.24 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.23 -0.25 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.48 -0.14 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.79 -0.21 17 0 44 0
30MAR26 35.00 C 1.47 1.47 1.47 1.23 -0.19 17 40 350 +40
30MAR26 36.00 C 0.98 0.98 0.81 0.81 -0.14 17 8 97 +3
30MAR26 37.00 C 0.00 0.00 0.00 0.50 -0.11 17 0 424 0
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.08 17 0 134 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 -0.05 17 0 376 0
30MAR26 40.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 2,390 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 247 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 144 0
30MAR26 43.00 C 0.05 0.05 0.05 0.01 -0.01 17 2 533 +2
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.36 -0.02 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.38 -0.02 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.41 -0.03 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.44 -0.02 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.47 -0.04 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.37 -0.25 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.50 -0.26 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.70 -0.25 18 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 2.98 -0.24 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.34 -0.22 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.85 -0.14 18 0 322 0
29JUN26 36.00 C 0.00 0.00 0.00 1.38 -0.17 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.01 -0.16 18 0 420 0
29JUN26 38.00 C 0.00 0.00 0.00 0.73 -0.14 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.51 -0.11 18 0 10 0
29JUN26 40.00 C 0.55 0.55 0.46 0.35 -0.09 18 16 27 +9
29JUN26 41.00 C 0.00 0.00 0.00 0.23 -0.07 18 0 60 0
29JUN26 42.00 C 0.29 0.29 0.29 0.15 -0.05 18 15 73 -15
29JUN26 43.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.37 -0.03 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 -0.03 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.41 -0.04 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 -0.02 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.51 -0.03 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.45 -0.22 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.62 -0.20 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.86 -0.18 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.17 -0.17 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.57 -0.15 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.08 -0.10 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.64 -0.10 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.29 -0.09 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 1.00 -0.07 18 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 -0.04 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 -0.03 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 30 0
29SEP26 42.00 C 0.46 0.46 0.42 0.31 -0.03 18 6 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 50 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 19 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.38 -0.02 29 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.39 -0.09 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.42 -0.04 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.47 -0.03 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.55 -0.03 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.63 -0.22 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.87 -0.20 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 -0.19 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.57 -0.16 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.02 -0.14 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.45 -0.13 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 2.05 -0.11 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.70 -0.10 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.40 -0.07 19 0 47 0
30DEC26 39.00 C 0.00 0.00 0.00 1.15 -0.07 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 -0.06 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.76 -0.05 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 -0.04 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 16 0
30DEC26 46.00 C 0.42 0.42 0.42 0.26 -0.02 19 2 2 +2
TOTAL CALL 395 30,630 +140
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 350 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 319 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 289 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 261 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 233 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 205 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 178 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 153 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 277 0
30DEC25 34.00 P 0.01 0.01 0.01 0.01 0.00 26 1 1,531 -1
30DEC25 35.00 P 0.08 0.25 0.05 0.23 +0.02 10 62 918 -53
30DEC25 36.00 P 0.88 1.14 0.78 1.22 +0.24 0 15 528 -396
30DEC25 37.00 P 0.00 0.00 0.00 2.22 +0.21 0 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.22 +0.24 0 0 171 0
30DEC25 39.00 P 3.79 3.79 3.79 4.22 +0.24 0 2 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.22 +0.24 0 0 299 0
30DEC25 41.00 P 0.00 0.00 0.00 6.22 +0.24 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.22 +0.17 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.22 +0.19 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.22 +0.17 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.22 +0.17 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.22 +0.19 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.22 +0.19 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.22 +0.20 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.22 +0.21 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.72 +0.17 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.22 +0.21 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.72 +0.21 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.22 +0.21 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 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 16 0 74 0
29JAN26 33.00 P 0.08 0.08 0.08 0.09 +0.02 15 25 677 -25
29JAN26 34.00 P 0.18 0.28 0.18 0.27 +0.04 15 35 795 -1
29JAN26 35.00 P 0.50 0.69 0.50 0.69 +0.11 15 66 694 +12
29JAN26 36.00 P 1.09 1.29 1.05 1.34 +0.16 14 15 404 +12
29JAN26 37.00 P 0.00 0.00 0.00 2.24 +0.23 15 0 203 0
29JAN26 38.00 P 3.20 3.20 3.20 3.22 +0.24 0 9 248 +5
29JAN26 39.00 P 3.87 3.87 3.76 4.22 +0.24 0 12 50 -88
29JAN26 40.00 P 4.87 5.21 4.76 5.22 +0.24 0 22 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.22 +0.24 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.22 +0.17 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.22 +0.19 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.22 +0.17 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.22 +0.17 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.22 +0.19 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.22 +0.19 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.22 +0.20 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.22 +0.21 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.72 +0.17 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.00 16 0 19 0
26FEB26 32.00 P 0.09 0.09 0.09 0.10 +0.01 16 1 260 0
26FEB26 33.00 P 0.19 0.22 0.19 0.23 +0.03 16 3 414 +3
26FEB26 34.00 P 0.38 0.48 0.36 0.50 +0.06 16 254 796 +25
26FEB26 35.00 P 0.71 0.80 0.71 0.93 +0.09 15 86 2,812 0
26FEB26 36.00 P 0.00 0.00 0.00 1.54 +0.16 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.34 +0.20 16 0 95 0
26FEB26 38.00 P 3.21 3.21 3.21 3.24 +0.22 16 8 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.22 +0.24 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.22 +0.24 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.22 +0.24 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.22 +0.17 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.22 +0.17 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.22 +0.17 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.22 +0.17 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.22 +0.19 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.22 +0.19 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.22 +0.20 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.22 +0.21 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.72 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 200 0
30MAR26 32.00 P 0.17 0.17 0.17 0.20 +0.01 16 4 740 +4
30MAR26 33.00 P 0.34 0.39 0.34 0.39 +0.02 16 56 657 +49
30MAR26 34.00 P 0.70 0.70 0.70 0.70 +0.05 16 4 268 +2
30MAR26 35.00 P 1.15 1.15 1.15 1.15 +0.09 16 52 833 +2
30MAR26 36.00 P 1.52 1.52 1.52 1.72 +0.11 16 1 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.48 +0.18 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.31 +0.18 16 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.23 +0.21 16 0 269 0
30MAR26 40.00 P 5.00 5.00 5.00 5.22 +0.24 0 10 10 +10
30MAR26 41.00 P 0.00 0.00 0.00 6.22 +0.16 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.22 +0.16 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.22 +0.16 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.22 +0.16 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.22 +0.14 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.22 +0.16 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.22 +0.19 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.22 +0.15 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.22 +0.16 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.22 +0.15 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.72 +0.17 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.22 +0.15 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.72 +0.21 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.22 +0.21 0 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 0.00 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 0.00 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 0.00 17 0 162 0
29JUN26 31.00 P 0.47 0.47 0.47 0.54 +0.01 17 10 269 +10
29JUN26 32.00 P 0.79 0.79 0.79 0.82 +0.03 17 1 466 0
29JUN26 33.00 P 0.00 0.00 0.00 1.19 +0.04 17 0 233 0
29JUN26 34.00 P 0.00 0.00 0.00 1.65 +0.06 17 0 220 0
29JUN26 35.00 P 2.00 2.15 2.00 2.19 +0.08 17 2 250 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.90 +0.11 18 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.62 +0.13 18 0 46 0
29JUN26 38.00 P 0.00 0.00 0.00 4.40 +0.16 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.24 +0.18 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.11 +0.19 18 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 6.85 +0.01 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.77 +0.04 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.70 +0.03 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.65 +0.03 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.60 +0.12 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.56 +0.01 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.53 +0.06 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.51 +0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.47 +0.01 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.45 +0.02 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.90 +0.02 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.35 +0.01 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.82 +0.03 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.28 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 27.00 P 0.12 0.12 0.12 0.14 +0.01 18 1 1 +1
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.02 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 +0.05 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.57 +0.06 18 0 53 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 +0.06 18 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 1.14 +0.10 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 +0.12 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.00 +0.14 18 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 2.54 +0.17 17 0 215 0
29SEP26 36.00 P 0.00 0.00 0.00 3.23 +0.21 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.92 +0.20 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.66 +0.20 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.46 +0.22 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.18 +0.02 16 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.05 +0.03 16 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.95 +0.02 15 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.86 +0.03 13 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.77 +0.11 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.73 +0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.67 0.00 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.63 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.60 +0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.58 +0.07 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.54 +0.05 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.99 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 3 0
30DEC26 27.00 P 0.30 0.30 0.30 0.31 +0.02 19 10 103 -10
30DEC26 28.00 P 0.00 0.00 0.00 0.47 +0.05 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 +0.05 19 0 32 0
30DEC26 30.00 P 0.00 0.00 0.00 0.91 +0.07 20 0 38 0
30DEC26 31.00 P 0.00 0.00 0.00 1.22 +0.08 20 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 1.59 +0.09 20 0 60 0
30DEC26 33.00 P 1.90 1.90 1.90 2.03 +0.11 20 1 49 +1
30DEC26 34.00 P 2.60 2.60 2.60 2.53 +0.13 20 20 203 +20
30DEC26 35.00 P 3.15 3.20 3.15 3.09 +0.15 20 5 127 +5
30DEC26 36.00 P 0.00 0.00 0.00 3.61 +0.16 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 +0.17 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.98 +0.19 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.91 +0.37 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.74 +0.22 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.59 +0.22 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.49 +0.24 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 +0.25 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.34 +0.24 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 +0.25 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.27 +0.26 26 0 0 0
TOTAL PUT 793 24,871 -412
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$ 84.25
30DEC25 46.00 C 0.00 0.00 0.00 39.08 -2.70 794 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.40 -2.91 552 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.34 -1.59 799 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.88 -2.05 679 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.41 -2.52 505 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.97 -2.43 489 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.47 -2.46 447 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.75 -3.55 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.87 -2.06 460 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.03 -2.40 346 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.83 -2.72 366 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 17.26 -2.14 313 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.26 -3.18 126 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 12.09 -2.35 209 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 9.46 -2.84 152 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 6.76 -2.96 60 0 16 0
30DEC25 80.00 C 6.60 7.09 4.78 4.26 -2.68 39 22 96 -19
30DEC25 82.50 C 3.20 3.20 3.20 1.79 -2.62 26 2 56 0
30DEC25 85.00 C 1.08 1.08 0.32 0.18 -1.85 25 196 370 +75
30DEC25 87.50 C 0.17 0.17 0.05 0.01 -0.38 34 78 283 +30
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 141 0
30DEC25 92.50 C 0.03 0.03 0.03 0.01 0.00 74 1 346 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,425 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 149 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 159 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 174 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 188 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 115.00 C 0.08 0.08 0.08 0.01 0.00 216 99 99 +99
29JAN26 57.50 C 0.00 0.00 0.00 26.86 -3.61 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.14 -1.91 86 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.03 -2.56 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.01 -2.54 66 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.44 -2.76 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.87 -2.57 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.31 -2.76 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.78 -2.52 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.34 -2.65 25 0 0 0
29JAN26 80.00 C 7.51 7.60 7.51 5.10 -2.28 22 20 39 +20
29JAN26 82.50 C 0.00 0.00 0.00 3.23 -2.03 21 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 1.83 -1.48 21 0 80 0
29JAN26 87.50 C 1.88 1.88 1.04 0.92 -1.09 20 48 196 +43
29JAN26 90.00 C 0.94 1.04 0.48 0.41 -0.68 20 23 165 +10
29JAN26 92.50 C 0.39 0.39 0.39 0.16 -0.37 20 3 83 0
29JAN26 95.00 C 0.00 0.00 0.00 0.06 -0.17 21 0 286 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.07 21 0 281 0
29JAN26 100.00 C 0.09 0.09 0.09 0.01 -0.02 22 6 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.14 -1.91 59 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.03 -2.78 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.01 -2.54 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.44 -2.76 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.87 -2.63 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.50 -2.79 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.78 -2.52 19 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.94 -2.05 24 0 0 0
26FEB26 80.00 C 7.00 7.00 6.47 5.65 -2.37 20 7 8 +7
26FEB26 82.50 C 0.00 0.00 0.00 4.22 -2.00 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 2.85 -1.58 22 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 1.83 -1.19 22 0 28 0
26FEB26 90.00 C 1.86 1.86 1.26 1.11 -0.93 21 14 47 0
26FEB26 92.50 C 0.00 0.00 0.00 0.64 -0.66 21 0 75 0
26FEB26 95.00 C 0.55 0.55 0.55 0.35 -0.43 21 2 286 0
26FEB26 97.50 C 0.00 0.00 0.00 0.18 -0.26 21 0 33 0
26FEB26 100.00 C 0.00 0.00 0.00 0.09 -0.15 21 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.09 21 0 140 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.05 21 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.08 -2.70 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.62 -2.69 26 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.34 -1.80 76 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.88 -2.43 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.49 -2.66 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.25 -2.51 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.47 -2.92 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.86 -3.61 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.14 -2.32 44 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.41 -2.66 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.08 -2.47 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.44 -2.76 26 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.20 -2.48 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.82 -2.47 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.22 -3.13 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.41 -2.08 22 0 15 0
30MAR26 80.00 C 7.07 7.07 7.07 6.97 -1.84 25 2 25 0
30MAR26 82.50 C 0.00 0.00 0.00 5.22 -1.65 23 0 11 0
30MAR26 85.00 C 4.68 4.68 4.68 4.04 -1.46 24 8 8 +7
30MAR26 87.50 C 0.00 0.00 0.00 2.95 -1.28 24 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 2.10 -1.05 23 0 40 0
30MAR26 92.50 C 1.68 1.68 1.68 1.46 -0.88 23 3 25 0
30MAR26 95.00 C 0.00 0.00 0.00 0.99 -0.67 23 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 0.65 -0.50 23 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.42 -0.36 23 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 0.26 -0.25 23 0 66 0
30MAR26 105.00 C 0.43 0.43 0.43 0.16 -0.17 23 15 160 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 -0.11 23 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.07 23 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.91 -2.15 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.04 -2.90 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.31 -2.16 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.33 -2.40 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.48 -3.37 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.08 -3.50 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.00 -3.13 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.57 -2.70 22 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.97 -2.48 27 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.39 -2.88 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.03 -2.17 25 0 0 0
29JUN26 80.00 C 8.51 8.51 8.51 8.33 -2.01 25 5 101 0
29JUN26 82.50 C 0.00 0.00 0.00 6.82 -1.82 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.51 -1.61 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 4.38 -1.42 24 0 4 0
29JUN26 90.00 C 3.90 3.90 3.90 3.44 -1.23 24 250 82 -250
29JUN26 92.50 C 0.00 0.00 0.00 2.67 -1.03 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.06 -0.84 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 1.57 -0.68 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.17 -0.56 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.86 -0.45 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.62 -0.37 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.46 -0.25 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.33 -0.21 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.24 -0.15 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.17 -0.11 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.31 -2.16 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.55 -2.58 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.98 -2.98 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.44 -3.21 25 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.35 -2.97 27 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.80 -3.24 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.07 -2.79 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.22 -2.62 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.76 -2.19 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.19 -2.03 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.71 -1.95 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.57 -1.69 25 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 5.49 -1.53 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.59 -1.36 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.80 -1.21 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.14 -1.03 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.59 -0.92 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.10 -0.80 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.73 -0.68 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.35 -0.64 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.11 -0.48 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.89 -0.42 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.72 -0.35 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 -0.30 25 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 21.10 -2.55 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.80 -2.52 27 0 0 0
30DEC26 70.00 C 18.74 18.74 18.70 16.85 -2.24 27 10 10 +10
30DEC26 72.50 C 15.00 15.00 15.00 15.00 -1.86 27 1 1 +1
30DEC26 75.00 C 14.50 14.50 14.50 13.17 -1.91 26 1 21 +1
30DEC26 77.50 C 0.00 0.00 0.00 11.67 -2.17 26 0 0 0
30DEC26 80.00 C 11.99 11.99 11.99 10.30 -1.69 26 2 21 +2
30DEC26 82.50 C 0.00 0.00 0.00 9.02 -1.64 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 7.84 -1.63 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.84 -1.48 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 5.91 -1.41 26 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 5.13 -1.22 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.41 -1.16 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.81 -1.00 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.26 -0.94 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.80 -0.79 26 0 0 0
30DEC26 105.00 C 3.42 3.42 3.42 2.31 -0.83 25 9 9 +9
30DEC26 107.50 C 0.00 0.00 0.00 1.98 -0.62 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.67 -0.58 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.43 -0.50 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.20 -0.45 25 0 0 0
TOTAL CALL 827 8,881 +45
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 401 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 329 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 299 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 270 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 242 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 216 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 190 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 337 0
30DEC25 80.00 P 0.02 0.02 0.02 0.01 0.00 45 10 317 -10
30DEC25 82.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 241 0
30DEC25 85.00 P 0.10 0.55 0.10 0.92 +0.83 25 138 321 +76
30DEC25 87.50 P 0.75 2.36 0.74 3.25 +2.29 0 26 930 -13
30DEC25 90.00 P 2.98 5.60 2.98 5.75 +2.56 0 4 116 -2
30DEC25 92.50 P 0.00 0.00 0.00 8.25 +2.65 0 0 0 -39
30DEC25 95.00 P 0.00 0.00 0.00 10.75 +2.60 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.25 +2.33 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 15.75 +2.63 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.25 +2.65 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.75 +2.65 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.25 +2.57 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.75 +2.65 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.25 +2.65 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.02 +2.92 338 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 34 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 58 0
29JAN26 77.50 P 0.14 0.14 0.14 0.17 +0.11 20 10 146 +8
29JAN26 80.00 P 0.30 0.48 0.30 0.51 +0.30 20 58 275 +44
29JAN26 82.50 P 0.57 1.15 0.55 1.15 +0.58 20 34 301 +15
29JAN26 85.00 P 1.30 2.00 1.30 2.25 +1.00 19 47 320 +34
29JAN26 87.50 P 2.50 3.00 2.50 3.95 +1.58 20 5 222 +4
29JAN26 90.00 P 0.00 0.00 0.00 6.16 +2.29 23 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 8.53 +2.68 27 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 10.75 +2.60 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.25 +2.33 0 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 15.75 +2.26 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.25 +2.60 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.75 +2.11 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.25 +2.57 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.75 +2.65 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.26 +2.66 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.02 +2.92 66 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.11 +0.06 21 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.26 +0.13 21 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.58 +0.27 21 0 63 0
26FEB26 80.00 P 0.98 0.98 0.98 1.07 +0.41 21 2 65 +2
26FEB26 82.50 P 1.26 1.67 1.26 1.89 +0.70 21 20 353 +19
26FEB26 85.00 P 2.55 2.68 2.55 3.04 +1.03 20 8 184 +8
26FEB26 87.50 P 3.30 3.30 3.30 4.50 +1.29 20 1 79 +1
26FEB26 90.00 P 0.00 0.00 0.00 6.54 +1.81 22 0 158 0
26FEB26 92.50 P 0.00 0.00 0.00 8.81 +2.20 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 11.16 +2.78 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.28 +2.36 23 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.84 +2.35 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.56 +2.91 36 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.75 +2.11 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.43 +2.75 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.00 +2.77 44 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.76 +3.02 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.11 +3.01 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 +0.04 23 0 111 0
30MAR26 70.00 P 0.29 0.29 0.29 0.20 +0.09 23 4 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 +0.16 23 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.72 +0.27 23 0 74 0
30MAR26 77.50 P 0.80 0.80 0.80 1.18 +0.38 23 9 258 +9
30MAR26 80.00 P 1.55 1.55 1.55 1.85 +0.53 23 2 112 +2
30MAR26 82.50 P 0.00 0.00 0.00 2.77 +0.78 23 0 275 0
30MAR26 85.00 P 3.38 3.78 3.38 3.95 +1.01 22 5 356 -2
30MAR26 87.50 P 5.09 5.09 5.09 5.38 +1.26 22 2 20 +2
30MAR26 90.00 P 0.00 0.00 0.00 7.03 +1.46 22 0 18 0
30MAR26 92.50 P 8.07 8.07 8.07 9.39 +2.05 25 1 1 +1
30MAR26 95.00 P 0.00 0.00 0.00 11.53 +2.29 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.68 +2.19 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.28 +2.74 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.56 +2.40 31 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 21.29 +2.65 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.68 +2.92 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.32 +3.09 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.76 +2.99 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.11 +2.80 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.04 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 +0.12 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 +0.19 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.83 +0.26 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.22 +0.32 23 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.79 +0.46 23 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.52 +0.59 23 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 3.42 +0.79 23 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 4.50 +1.02 23 0 27 0
29JUN26 82.50 P 4.80 4.80 4.80 5.75 +1.20 23 2 91 0
29JUN26 85.00 P 5.91 5.91 5.91 7.17 +1.38 23 1 48 +1
29JUN26 87.50 P 0.00 0.00 0.00 8.74 +1.55 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 10.48 +1.75 22 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 12.41 +2.00 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.50 +2.27 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.47 +2.31 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.40 +2.22 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.74 +2.48 18 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.30 +2.57 21 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.08 +2.44 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.43 +2.44 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.70 +2.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.43 +2.45 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 +0.07 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.51 +0.13 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 +0.15 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.07 +0.19 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.52 +0.30 24 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 2.10 +0.42 24 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.80 +0.53 24 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 3.64 +0.64 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.61 +0.76 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 5.73 +0.92 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.00 +1.07 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 8.39 +1.19 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 9.90 +1.34 24 0 16 0
29SEP26 90.00 P 0.00 0.00 0.00 11.56 +1.49 23 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 13.30 +1.60 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.67 +2.17 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.18 +1.94 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.21 +2.07 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.24 +1.90 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.33 +1.91 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.63 +2.16 17 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.85 +1.96 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.25 +2.48 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.56 +2.58 0 0 0 0
30DEC26 65.00 P 1.50 1.56 1.50 1.65 +0.29 25 3 7 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.21 +0.37 25 0 75 0
30DEC26 70.00 P 2.23 2.23 2.23 2.87 +0.47 25 40 84 +40
30DEC26 72.50 P 0.00 0.00 0.00 3.63 +0.55 25 0 0 0
30DEC26 75.00 P 3.74 4.21 3.74 4.55 +0.71 25 41 41 +41
30DEC26 77.50 P 0.00 0.00 0.00 5.57 +0.80 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 6.70 +0.91 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.98 +1.06 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.34 +1.14 24 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 10.85 +1.26 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 12.44 +1.31 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 14.17 +1.46 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 16.00 +1.60 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.98 +1.63 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.85 +1.96 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.00 +1.71 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.11 +1.78 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.34 +1.78 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.47 +1.73 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.81 +2.01 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.76 +1.97 0 0 0 0
TOTAL PUT 473 9,284 +242
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$ 14.83
30DEC25 9.75 C 0.00 0.00 0.00 5.12 -0.30 443 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.87 -0.30 420 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.37 -0.30 375 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.87 -0.30 332 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.36 -0.31 274 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.85 -0.32 218 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.33 -0.34 0 0 16 0
30DEC25 13.00 C 2.10 2.10 2.10 1.83 -0.34 0 4 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.34 -0.33 96 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.83 -0.34 0 0 165 0
30DEC25 14.50 C 0.63 0.63 0.36 0.35 -0.34 38 35 284 -30
30DEC25 15.00 C 0.35 0.41 0.25 0.04 -0.23 33 24 514 -8
30DEC25 15.50 C 0.08 0.08 0.02 0.01 -0.05 52 27 2,068 +2
30DEC25 16.00 C 0.01 0.01 0.01 0.01 0.00 81 23 1,110 -23
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,599 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 176 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 197 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 217 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 236 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 255 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 289 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 353 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 382 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 409 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 483 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 506 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.16 -0.28 85 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.00 -0.19 100 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.49 -0.19 88 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.89 -0.28 57 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.41 -0.27 55 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.95 -0.22 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.44 -0.24 44 0 0 0
29JAN26 13.00 C 2.18 2.18 2.18 1.93 -0.26 35 4 5 +4
29JAN26 13.50 C 0.00 0.00 0.00 1.45 -0.25 29 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.00 -0.25 26 0 177 0
29JAN26 14.50 C 0.68 0.68 0.67 0.64 -0.25 25 6 336 -2
29JAN26 15.00 C 0.65 0.65 0.38 0.38 -0.19 25 35 301 -22
29JAN26 15.50 C 0.38 0.38 0.22 0.20 -0.14 25 8 225 +7
29JAN26 16.00 C 0.21 0.21 0.12 0.10 -0.08 25 654 751 +497
29JAN26 16.50 C 0.12 0.12 0.08 0.04 -0.05 25 225 242 +47
29JAN26 17.00 C 0.08 0.08 0.04 0.02 -0.02 26 317 312 +233
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 259 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.17 -0.28 58 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.00 -0.20 69 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.49 -0.21 61 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.95 -0.26 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.43 -0.28 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.95 -0.37 36 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.44 -0.29 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.93 -0.39 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.48 -0.32 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.16 -0.23 26 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.83 -0.24 25 0 72 0
26FEB26 15.00 C 0.00 0.00 0.00 0.57 -0.19 25 0 91 0
26FEB26 15.50 C 0.00 0.00 0.00 0.38 -0.15 26 0 90 0
26FEB26 16.00 C 0.00 0.00 0.00 0.24 -0.11 26 0 37 0
26FEB26 16.50 C 0.22 0.22 0.22 0.14 -0.08 25 10 37 0
26FEB26 17.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 50 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.19 -0.27 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.00 -0.24 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.49 -0.24 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.03 -0.26 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.43 -0.33 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.03 -0.29 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.45 -0.37 20 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.11 -0.25 28 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.78 -0.16 31 0 30 0
30MAR26 14.00 C 1.48 1.48 1.48 1.38 -0.24 28 29 46 +29
30MAR26 14.50 C 0.00 0.00 0.00 1.08 -0.24 28 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 0.84 -0.19 29 0 137 0
30MAR26 15.50 C 0.81 0.83 0.66 0.63 -0.17 29 102 334 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 -0.14 29 0 261 0
30MAR26 16.50 C 0.50 0.50 0.39 0.34 -0.11 29 18 199 +9
30MAR26 17.00 C 0.00 0.00 0.00 0.24 -0.09 29 0 586 0
30MAR26 17.50 C 0.28 0.28 0.28 0.17 -0.06 29 4 87 +4
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 401 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.28 -0.18 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.03 -0.21 37 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.56 -0.17 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.11 -0.21 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 -0.32 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.23 -0.29 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.73 -0.32 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.38 -0.17 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.04 -0.14 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.71 -0.15 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 -0.15 29 0 8 0
29JUN26 15.00 C 1.33 1.33 1.33 1.17 -0.19 29 13 28 +3
29JUN26 15.50 C 0.00 0.00 0.00 0.95 -0.18 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 -0.16 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.14 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 -0.12 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.11 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.08 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.07 28 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 -0.23 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.08 -0.20 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.60 -0.30 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 -0.20 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 -0.25 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 -0.21 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.32 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 -0.11 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.20 -0.13 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 -0.23 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 -0.14 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 -0.19 31 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.20 -0.16 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 -0.14 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 -0.13 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.10 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.11 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.08 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.05 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.06 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.34 -0.21 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 -0.22 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.63 -0.27 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.19 -0.19 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 -0.21 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 -0.24 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.23 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 -0.20 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 -0.24 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 -0.18 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 -0.17 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 -0.22 30 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 -0.20 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 -0.19 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 -0.17 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.16 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.14 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.13 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.11 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.09 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.09 29 0 0 0
TOTAL CALL 1,538 18,227 +750
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 303 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 266 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 230 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 164 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 798 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,362 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 675 0
30DEC25 14.50 P 0.02 0.02 0.01 0.01 0.00 31 6 1,432 -1
30DEC25 15.00 P 0.04 0.09 0.04 0.21 +0.10 33 102 858 0
30DEC25 15.50 P 0.38 0.53 0.38 0.67 +0.28 0 35 326 -21
30DEC25 16.00 P 0.00 0.00 0.00 1.17 +0.33 0 0 150 -85
30DEC25 16.50 P 1.40 1.40 1.40 1.67 +0.33 0 5 76 -11
30DEC25 17.00 P 0.00 0.00 0.00 2.17 +0.30 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.67 +0.33 0 0 1,260 -179
30DEC25 18.00 P 0.00 0.00 0.00 3.17 +0.24 0 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.67 +0.30 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.19 +0.23 243 8 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.67 +0.30 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.17 +0.30 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.17 +0.30 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.17 +0.25 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.17 +0.30 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.17 +0.22 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.17 +0.25 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.17 +0.30 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.17 +0.30 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.17 +0.30 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.17 +0.30 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 274 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 98 0
29JAN26 14.00 P 0.06 0.12 0.06 0.12 +0.05 24 14 258 +14
29JAN26 14.50 P 0.14 0.26 0.14 0.26 +0.09 24 27 296 +11
29JAN26 15.00 P 0.28 0.49 0.28 0.49 +0.14 24 30 240 +4
29JAN26 15.50 P 0.59 0.77 0.59 0.85 +0.23 26 13 333 +13
29JAN26 16.00 P 0.00 0.00 0.00 1.24 +0.27 25 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 1.69 +0.30 25 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.17 +0.30 0 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.67 +0.30 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.17 +0.24 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.67 +0.29 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.19 +0.23 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.67 +0.30 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.17 +0.30 0 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 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 651 0
26FEB26 13.00 P 0.05 0.05 0.05 0.07 +0.02 26 2 204 -2
26FEB26 13.50 P 0.12 0.13 0.12 0.13 +0.04 25 2 363 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.25 +0.07 25 0 115 0
26FEB26 14.50 P 0.28 0.36 0.28 0.42 +0.11 25 21 36 +3
26FEB26 15.00 P 0.42 0.42 0.42 0.66 +0.15 25 12 111 0
26FEB26 15.50 P 0.88 0.88 0.88 0.98 +0.20 25 15 50 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.38 +0.27 27 0 15 0
26FEB26 16.50 P 1.53 1.53 1.53 1.76 +0.23 26 5 8 +5
26FEB26 17.00 P 0.00 0.00 0.00 2.21 +0.25 26 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.76 +0.37 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.17 +0.24 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.78 +0.34 45 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.19 +0.23 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.67 +0.23 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.17 +0.30 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 778 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 83 0
30MAR26 13.50 P 0.21 0.27 0.21 0.28 +0.04 28 9 224 +9
30MAR26 14.00 P 0.37 0.37 0.37 0.43 +0.06 28 1 305 0
30MAR26 14.50 P 0.58 0.58 0.58 0.63 +0.09 28 1 153 0
30MAR26 15.00 P 0.67 0.82 0.67 0.89 +0.16 28 29 120 +29
30MAR26 15.50 P 0.97 0.97 0.97 1.16 +0.16 27 15 77 0
30MAR26 16.00 P 0.00 0.00 0.00 1.56 +0.26 30 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.90 +0.20 28 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 2.38 +0.27 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.76 +0.22 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.19 +0.20 27 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.78 +0.31 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.19 +0.23 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.67 +0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.17 +0.30 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.17 +0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.17 +0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.17 +0.30 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.17 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.17 +0.25 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.17 +0.28 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.17 +0.27 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.17 +0.22 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.17 +0.27 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 134 0
29JUN26 11.50 P 0.16 0.16 0.16 0.18 +0.03 29 2 10 +2
29JUN26 12.00 P 0.21 0.21 0.21 0.26 +0.04 28 2 45 +2
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.06 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 +0.06 28 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.71 +0.09 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 +0.10 27 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 +0.13 27 0 190 0
29JUN26 15.00 P 0.00 0.00 0.00 1.45 +0.15 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.76 +0.16 27 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 2.10 +0.19 27 0 75 0
29JUN26 16.50 P 2.19 2.19 2.19 2.48 +0.21 27 4 2 -4
29JUN26 17.00 P 0.00 0.00 0.00 2.87 +0.24 26 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.36 +0.36 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.71 +0.27 25 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.14 +0.29 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.61 +0.32 24 8 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.06 +0.35 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.50 +0.30 0 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.44 +0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.42 +0.35 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.38 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.37 +0.31 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.32 +0.23 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.03 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.06 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.08 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 +0.11 29 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 +0.11 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.20 +0.13 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 +0.16 29 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.74 +0.17 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 2.04 +0.18 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.37 +0.19 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 +0.22 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.08 +0.21 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 +0.34 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.92 +0.33 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.31 +0.31 27 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.72 +0.27 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.19 +0.31 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.64 +0.31 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.56 +0.24 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 +0.04 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.04 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 +0.04 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 +0.08 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 +0.09 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.35 +0.10 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 +0.12 28 0 160 0
30DEC26 15.00 P 1.72 1.72 1.72 1.88 +0.13 28 10 172 +10
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.15 28 0 0 0
30DEC26 16.00 P 2.34 2.36 2.34 2.49 +0.15 28 2 5 +2
30DEC26 16.50 P 0.00 0.00 0.00 2.85 +0.17 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.24 +0.14 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.64 +0.20 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 +0.22 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.45 +0.22 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.86 +0.22 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 +0.25 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.69 +0.24 26 0 0 0
TOTAL PUT 380 17,349 -182
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$ 104.20
30DEC25 50.00 C 55.71 55.71 55.71 54.20 +0.97 0 72 110 0
30DEC25 52.50 C 0.00 0.00 0.00 51.70 +0.97 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 49.20 +0.97 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 46.70 +0.97 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 44.21 +0.98 347 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 41.82 +1.09 458 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 39.21 +0.98 297 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.71 +0.97 273 0 0 0
30DEC25 70.00 C 35.42 35.42 35.42 34.21 +0.97 251 1 78 0
30DEC25 72.50 C 0.00 0.00 0.00 31.71 +0.97 229 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 29.21 +0.12 208 0 140 0
30DEC25 77.50 C 0.00 0.00 0.00 26.71 +0.20 188 0 0 0
30DEC25 80.00 C 26.30 26.40 26.30 24.21 +0.97 168 7 326 -3
30DEC25 82.50 C 0.00 0.00 0.00 21.71 +0.97 149 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 19.21 +0.97 130 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 16.71 +0.96 112 0 962 0
30DEC25 90.00 C 14.91 16.30 14.91 14.47 +1.22 184 13 1,208 -12
30DEC25 92.50 C 0.00 0.00 0.00 11.71 +0.96 77 0 1,344 0
30DEC25 95.00 C 10.19 11.60 9.19 9.21 +0.96 61 31 4,028 -8
30DEC25 97.50 C 7.37 9.00 7.37 6.71 +0.94 44 70 5,071 -61
30DEC25 100.00 C 4.70 6.65 4.20 4.20 +0.87 0 1,111 14,266 -212
30DEC25 102.50 C 2.20 4.10 1.80 1.85 +0.33 31 2,921 14,632 -737
30DEC25 105.00 C 0.68 2.00 0.35 0.45 -0.03 35 4,007 11,202 -1,394
30DEC25 107.50 C 0.18 0.57 0.11 0.04 -0.07 35 2,745 7,193 -326
30DEC25 110.00 C 0.08 0.17 0.07 0.01 -0.01 45 1,732 25,056 +147
30DEC25 112.50 C 0.06 0.10 0.03 0.01 0.00 61 2,107 9,499 -23
30DEC25 115.00 C 0.05 0.06 0.03 0.01 0.00 76 354 11,202 -143
30DEC25 117.50 C 0.04 0.08 0.02 0.01 0.00 91 62 6,415 -8
30DEC25 120.00 C 0.02 0.05 0.01 0.01 0.00 105 766 19,631 -252
30DEC25 122.50 C 0.02 0.04 0.01 0.01 0.00 118 275 11,719 +39
30DEC25 125.00 C 0.01 0.02 0.01 0.01 0.00 131 31 4,899 -1
30DEC25 127.50 C 0.02 0.02 0.01 0.01 0.00 144 36 4,431 +23
30DEC25 130.00 C 0.01 0.04 0.01 0.01 0.00 156 156 18,153 0
30DEC25 132.50 C 0.01 0.01 0.01 0.01 0.00 168 1 8,837 0
30DEC25 135.00 C 0.01 0.02 0.01 0.01 0.00 179 367 31,383 -16
30DEC25 137.50 C 0.01 0.04 0.01 0.01 0.00 191 592 44,651 0
30DEC25 140.00 C 0.01 0.02 0.01 0.01 0.00 202 1,162 35,139 -162
30DEC25 142.50 C 0.01 0.01 0.01 0.01 0.00 212 169 20,428 0
30DEC25 145.00 C 0.01 0.01 0.01 0.01 0.00 223 2 28,473 0
30DEC25 147.50 C 0.01 0.01 0.01 0.01 0.00 233 80 38,233 0
30DEC25 150.00 C 0.01 0.03 0.01 0.01 0.00 243 226 8,400 +192
30DEC25 152.50 C 0.01 0.01 0.01 0.01 0.00 253 145 2,544 +145
30DEC25 155.00 C 0.01 0.01 0.01 0.01 0.00 263 2 10,883 +2
30DEC25 157.50 C 0.01 0.01 0.01 0.01 0.00 272 165 2,207 0
30DEC25 160.00 C 0.01 0.01 0.01 0.01 0.00 281 49 8,558 +48
30DEC25 162.50 C 0.01 0.01 0.01 0.01 0.00 290 10 10,232 -10
30DEC25 165.00 C 0.01 0.01 0.01 0.01 0.00 299 1 6,189 +1
30DEC25 167.50 C 0.01 0.01 0.01 0.01 0.00 308 1 1,714 +1
30DEC25 170.00 C 0.01 0.01 0.01 0.01 0.00 316 159 6,346 +96
30DEC25 172.50 C 0.01 0.01 0.01 0.01 0.00 325 1 1,966 0
30DEC25 175.00 C 0.01 0.01 0.01 0.01 0.00 333 2 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 341 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 349 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 357 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 365 0 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 372 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 380 0 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 387 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 394 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 401 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 408 0 8,658 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 422 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 436 0 1,587 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 449 0 3,554 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 461 0 1,589 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 474 0 2,321 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 486 0 653 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 497 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 509 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 520 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 531 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 541 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 552 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 562 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 572 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 582 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 591 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 601 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 610 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 619 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 628 0 2,056 0
02JAN26 80.00 C 0.00 0.00 0.00 24.23 +0.97 81 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 21.73 +0.97 70 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 19.23 +0.96 57 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 16.73 +0.96 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 14.47 +1.20 90 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 11.73 +0.96 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 9.23 +0.94 0 0 2 0
02JAN26 97.50 C 0.00 0.00 0.00 6.75 +0.89 29 0 0 0
02JAN26 100.00 C 5.87 5.87 5.87 4.36 +0.82 29 2 3 0
02JAN26 102.50 C 3.70 4.13 2.30 2.29 +0.44 28 49 164 +25
02JAN26 105.00 C 1.05 2.30 0.89 0.90 +0.10 28 1,331 486 +65
02JAN26 107.50 C 0.30 1.10 0.30 0.27 0.00 29 1,166 407 +286
02JAN26 110.00 C 0.23 0.48 0.19 0.05 -0.02 29 600 571 +409
02JAN26 112.50 C 0.06 0.25 0.06 0.01 -0.01 30 488 604 +471
02JAN26 115.00 C 0.14 0.15 0.09 0.01 0.00 38 257 262 +209
02JAN26 117.50 C 0.10 0.11 0.08 0.01 0.00 45 168 174 +152
02JAN26 120.00 C 0.05 0.06 0.03 0.01 0.00 52 531 729 +411
02JAN26 122.50 C 0.01 0.04 0.01 0.01 0.00 59 341 366 +341
02JAN26 125.00 C 0.02 0.02 0.02 0.01 0.00 65 100 102 +100
09JAN26 80.00 C 0.00 0.00 0.00 24.28 - 51 0 0 -
09JAN26 82.50 C 0.00 0.00 0.00 21.73 - 0 0 0 -
09JAN26 85.00 C 0.00 0.00 0.00 19.28 - 0 0 0 -
09JAN26 87.50 C 0.00 0.00 0.00 16.78 - 0 0 0 -
09JAN26 90.00 C 0.00 0.00 0.00 14.47 - 51 0 0 -
09JAN26 92.50 C 0.00 0.00 0.00 11.80 - 28 0 0 -
09JAN26 95.00 C 0.00 0.00 0.00 9.36 - 29 0 0 -
09JAN26 97.50 C 0.00 0.00 0.00 7.02 - 29 0 0 -
09JAN26 100.00 C 5.00 5.00 5.00 5.04 - 32 1 1 -
09JAN26 102.50 C 4.33 4.33 3.51 3.22 - 30 56 53 -
09JAN26 105.00 C 2.00 3.00 2.00 1.81 - 29 297 188 -
09JAN26 107.50 C 1.07 1.90 1.05 0.95 - 29 140 111 -
09JAN26 110.00 C 0.73 1.12 0.68 0.43 - 29 343 204 -
09JAN26 112.50 C 0.45 0.70 0.43 0.17 - 29 520 363 -
09JAN26 115.00 C 0.32 0.47 0.32 0.07 - 30 229 200 -
09JAN26 117.50 C 0.25 0.30 0.25 0.02 - 29 70 70 -
09JAN26 120.00 C 0.18 0.26 0.17 0.01 - 31 233 233 -
09JAN26 122.50 C 0.20 0.20 0.16 0.01 - 35 23 23 -
09JAN26 125.00 C 0.13 0.15 0.12 0.01 - 39 27 27 -
29JAN26 50.00 C 0.00 0.00 0.00 54.38 +1.02 102 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 51.89 +1.03 96 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 49.40 +1.17 91 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 46.91 +1.18 86 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 44.43 +1.04 82 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 41.94 +1.04 77 0 0 0
29JAN26 65.00 C 41.06 41.82 39.93 39.45 +1.22 72 902 902 +902
29JAN26 67.50 C 0.00 0.00 0.00 36.81 +1.07 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 34.49 +1.25 65 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.85 +1.06 0 0 0 0
29JAN26 75.00 C 30.22 30.22 30.22 29.37 +0.28 0 30 30 +30
29JAN26 77.50 C 0.00 0.00 0.00 26.89 +0.38 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 24.42 +1.15 31 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 22.10 +1.13 45 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.45 +0.95 29 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 17.00 +0.93 29 0 63 0
29JAN26 90.00 C 17.00 17.00 16.80 14.59 +0.90 29 6 1,021 +6
29JAN26 92.50 C 14.00 14.00 14.00 12.26 +0.85 29 2 1,257 -1
29JAN26 95.00 C 0.00 0.00 0.00 10.20 +1.06 32 0 1,437 0
29JAN26 97.50 C 8.80 9.99 8.29 8.25 +1.08 32 44 3,073 0
29JAN26 100.00 C 7.00 8.00 6.51 6.27 +0.49 30 55 3,983 -11
29JAN26 102.50 C 5.10 6.20 4.74 4.74 +0.65 30 93 4,430 +34
29JAN26 105.00 C 3.60 4.70 3.00 3.35 +0.38 29 315 7,305 +170
29JAN26 107.50 C 2.99 3.50 2.43 2.41 +0.28 30 1,796 5,396 +1,183
29JAN26 110.00 C 1.80 2.62 1.75 1.62 +0.20 30 1,535 11,735 +270
29JAN26 112.50 C 1.45 2.00 1.36 1.05 +0.13 30 775 1,568 +449
29JAN26 115.00 C 1.20 1.50 1.01 0.66 +0.09 30 512 4,461 +25
29JAN26 117.50 C 1.03 1.19 0.84 0.40 +0.05 29 611 1,388 -25
29JAN26 120.00 C 0.70 0.93 0.64 0.23 +0.03 29 1,338 2,314 +391
29JAN26 122.50 C 0.57 0.77 0.55 0.13 +0.01 29 665 1,369 +37
29JAN26 125.00 C 0.54 0.62 0.45 0.07 0.00 29 812 3,538 +36
29JAN26 127.50 C 0.36 0.50 0.36 0.04 0.00 30 132 2,717 +38
29JAN26 130.00 C 0.40 0.45 0.32 0.02 0.00 29 279 1,644 +55
29JAN26 132.50 C 0.38 0.38 0.32 0.01 0.00 29 97 1,119 -20
29JAN26 135.00 C 0.29 0.29 0.29 0.01 0.00 32 10 10,243 0
29JAN26 137.50 C 0.23 0.29 0.23 0.01 0.00 34 198 27,320 0
29JAN26 140.00 C 0.24 0.25 0.23 0.01 0.00 36 63 23,003 -12
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20,926 0
29JAN26 150.00 C 0.15 0.15 0.15 0.01 0.00 43 95 16,138 0
29JAN26 152.50 C 0.14 0.14 0.14 0.01 0.00 45 25 3,033 0
29JAN26 155.00 C 0.13 0.13 0.12 0.01 0.00 46 16 4,006 +4
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
29JAN26 160.00 C 0.10 0.10 0.10 0.01 0.00 50 100 274 +46
29JAN26 162.50 C 0.10 0.10 0.09 0.01 0.00 51 250 270 +170
29JAN26 165.00 C 0.09 0.09 0.09 0.01 0.00 53 100 400 +100
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 237 0
29JAN26 175.00 C 0.06 0.06 0.06 0.01 0.00 59 56 224 +34
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 154 0
29JAN26 180.00 C 0.05 0.05 0.05 0.01 0.00 62 80 1,418 +80
26FEB26 70.00 C 0.00 0.00 0.00 34.57 +1.09 36 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 32.34 +1.28 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.65 +0.56 37 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 27.21 +0.70 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.02 +1.35 43 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 22.60 +1.34 40 0 1 0
26FEB26 85.00 C 21.00 21.00 21.00 19.85 +0.91 30 1 4 +1
26FEB26 87.50 C 0.00 0.00 0.00 17.52 +0.87 30 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 15.28 +0.82 30 0 0 0
26FEB26 92.50 C 14.30 14.30 14.30 13.15 +0.76 30 1 371 +1
26FEB26 95.00 C 0.00 0.00 0.00 11.17 +0.70 30 0 1,266 0
26FEB26 97.50 C 0.00 0.00 0.00 9.34 +0.62 30 0 1,973 0
26FEB26 100.00 C 8.10 8.10 8.10 7.73 +0.80 30 4 3,120 0
26FEB26 102.50 C 6.05 7.50 6.05 6.19 +0.59 30 4 1,524 0
26FEB26 105.00 C 5.70 6.21 5.14 5.00 +0.48 30 756 4,635 +408
26FEB26 107.50 C 4.70 5.01 4.25 4.03 +0.40 31 202 6,396 +14
26FEB26 110.00 C 3.85 4.13 3.15 3.12 +0.27 31 334 6,801 -66
26FEB26 112.50 C 3.13 3.13 2.62 2.37 +0.21 31 142 1,110 +72
26FEB26 115.00 C 2.10 2.80 2.10 1.78 +0.16 30 133 3,664 +8
26FEB26 117.50 C 1.81 2.27 1.73 1.31 +0.12 30 122 2,449 +118
26FEB26 120.00 C 1.69 1.80 1.44 0.95 +0.08 30 179 6,878 +92
26FEB26 122.50 C 1.51 1.51 1.22 0.68 +0.06 30 127 459 -27
26FEB26 125.00 C 1.07 1.23 1.01 0.48 +0.04 30 205 886 +68
26FEB26 127.50 C 1.04 1.08 0.91 0.34 +0.03 30 284 836 +124
26FEB26 130.00 C 0.82 0.99 0.78 0.23 +0.02 30 99 756 +68
26FEB26 132.50 C 0.72 0.75 0.71 0.16 +0.02 30 9 518 +3
26FEB26 135.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.07 0.00 30 0 512 0
26FEB26 140.00 C 0.00 0.00 0.00 0.05 0.00 30 0 466 0
26FEB26 142.50 C 0.55 0.55 0.55 0.03 0.00 30 2 342 +2
26FEB26 145.00 C 0.00 0.00 0.00 0.02 0.00 30 0 560 0
26FEB26 147.50 C 0.42 0.42 0.39 0.01 0.00 30 65 545 +60
26FEB26 150.00 C 0.35 0.35 0.35 0.01 0.00 31 33 398 +32
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 302 0
26FEB26 155.00 C 0.30 0.30 0.30 0.01 0.00 33 50 74 +8
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
26FEB26 160.00 C 0.25 0.25 0.25 0.01 0.00 36 350 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 161 0
26FEB26 165.00 C 0.22 0.22 0.22 0.01 0.00 38 4 44 +4
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 435 0
30MAR26 50.00 C 0.00 0.00 0.00 54.82 +1.36 74 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.34 +1.36 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.87 +1.36 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 47.39 +1.35 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.69 +1.13 41 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 42.48 +1.32 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.03 +1.34 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.36 +1.06 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 34.94 +1.06 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.76 +1.34 46 0 2 0
30MAR26 75.00 C 31.31 31.31 31.24 30.33 +1.24 44 7 65 0
30MAR26 77.50 C 0.00 0.00 0.00 27.72 +1.06 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.34 +1.01 36 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.05 +0.98 36 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.09 +1.16 38 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 18.69 +0.83 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.69 +0.31 35 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 14.81 +0.76 35 0 430 0
30MAR26 95.00 C 14.80 14.80 13.60 13.04 +0.70 35 2 1,198 -1
30MAR26 97.50 C 0.00 0.00 0.00 11.41 +0.85 35 0 9,971 0
30MAR26 100.00 C 10.80 11.40 10.80 9.85 +0.64 34 15 4,669 0
30MAR26 102.50 C 9.45 9.45 8.52 8.52 +0.60 35 4 8,597 -2
30MAR26 105.00 C 7.60 8.48 7.43 7.38 +0.58 35 2,134 17,223 +102
30MAR26 107.50 C 7.30 7.30 6.82 6.38 +0.49 35 131 2,032 +31
30MAR26 110.00 C 6.18 6.60 5.55 5.44 +0.41 36 74 16,378 -28
30MAR26 112.50 C 5.65 5.65 5.38 4.58 +0.37 36 11 2,771 0
30MAR26 115.00 C 4.41 5.07 4.18 3.82 +0.31 35 767 4,229 +755
30MAR26 117.50 C 4.14 4.14 4.03 3.18 +0.28 35 22 2,176 +20
30MAR26 120.00 C 3.26 3.80 3.22 2.62 +0.24 35 64 11,674 -6
30MAR26 122.50 C 3.00 3.26 3.00 2.15 +0.20 35 46 2,182 -31
30MAR26 125.00 C 2.80 2.85 2.42 1.76 +0.17 35 97 13,772 +29
30MAR26 127.50 C 0.00 0.00 0.00 1.43 +0.15 35 0 2,609 0
30MAR26 130.00 C 2.00 2.26 2.00 1.16 +0.13 35 54 9,342 -19
30MAR26 132.50 C 1.87 2.06 1.82 0.93 +0.10 35 197 1,047 +167
30MAR26 135.00 C 0.00 0.00 0.00 0.75 +0.09 35 0 13,820 0
30MAR26 137.50 C 1.32 1.65 1.32 0.59 +0.06 35 5 1,200 +4
30MAR26 140.00 C 0.00 0.00 0.00 0.47 +0.05 35 0 10,674 0
30MAR26 142.50 C 1.30 1.30 1.30 0.37 +0.04 35 10 462 +10
30MAR26 145.00 C 1.10 1.14 1.10 0.29 +0.03 35 65 5,004 +5
30MAR26 147.50 C 0.00 0.00 0.00 0.23 +0.03 35 0 1,435 0
30MAR26 150.00 C 0.89 1.01 0.87 0.18 +0.02 35 443 9,848 -245
30MAR26 152.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 1,084 0
30MAR26 157.50 C 0.72 0.72 0.72 0.09 +0.01 35 2 1,916 +2
30MAR26 160.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 0.00 35 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 0.00 35 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 0.00 35 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 0.00 34 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 407 0
30MAR26 175.00 C 0.51 0.55 0.51 0.01 0.00 34 8 17,026 +8
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
30MAR26 182.50 C 0.40 0.40 0.40 0.01 0.00 37 10 292 +10
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 39 0 780 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 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 42 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 45 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 295 0
29JUN26 50.00 C 57.00 57.00 57.00 55.19 +1.10 52 1 21 -1
29JUN26 52.50 C 0.00 0.00 0.00 52.77 +1.09 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 50.36 +1.08 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 48.20 +1.32 52 0 0 0
29JUN26 60.00 C 46.02 46.02 46.02 45.80 +1.31 50 1 7 0
29JUN26 62.50 C 0.00 0.00 0.00 43.42 +1.32 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.05 +1.31 46 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 38.70 +1.29 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.38 +1.28 43 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.10 +1.25 42 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 31.87 +1.23 41 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 29.70 +1.20 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 27.59 +1.17 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 25.55 +1.13 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.58 +1.09 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 21.69 +0.90 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.76 +0.67 37 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 18.12 +0.64 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.57 +0.60 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 15.09 +0.53 37 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 13.56 +0.32 36 0 3,974 0
29JUN26 102.50 C 0.00 0.00 0.00 12.40 +0.50 37 0 2,665 0
29JUN26 105.00 C 11.90 12.60 11.50 11.38 +0.56 37 15 14,624 -4
29JUN26 107.50 C 0.00 0.00 0.00 10.30 +0.40 37 2 1,379 0
29JUN26 110.00 C 9.70 10.25 9.70 9.47 +0.44 38 35 7,477 +28
29JUN26 112.50 C 0.00 0.00 0.00 8.55 +0.36 38 0 1,194 0
29JUN26 115.00 C 0.00 0.00 0.00 7.69 +0.33 38 0 7,570 0
29JUN26 117.50 C 7.80 7.80 7.60 6.89 +0.30 38 2 935 +1
29JUN26 120.00 C 7.19 7.19 7.05 6.17 +0.27 38 4 6,832 +2
29JUN26 122.50 C 6.55 6.55 6.55 5.51 +0.24 37 102 1,484 +102
29JUN26 125.00 C 5.88 5.88 5.88 4.92 +0.22 37 16 7,064 +16
29JUN26 127.50 C 5.48 5.48 5.48 4.38 +0.20 37 1 1,280 0
29JUN26 130.00 C 4.99 5.19 4.80 3.89 +0.17 37 444 8,477 +397
29JUN26 132.50 C 0.00 0.00 0.00 3.46 +0.16 37 0 1,289 0
29JUN26 135.00 C 4.15 4.30 4.15 3.07 +0.14 37 50 2,343 -46
29JUN26 137.50 C 0.00 0.00 0.00 2.72 +0.13 37 0 453 0
29JUN26 140.00 C 3.65 3.68 3.53 2.40 +0.11 37 5 2,117 +2
29JUN26 142.50 C 0.00 0.00 0.00 2.13 +0.11 37 0 864 0
29JUN26 145.00 C 3.12 3.12 3.12 1.88 +0.09 37 8 2,556 0
29JUN26 147.50 C 0.00 0.00 0.00 1.65 +0.07 37 0 637 0
29JUN26 150.00 C 2.75 2.85 2.45 1.46 +0.11 37 44 2,986 +40
29JUN26 152.50 C 0.00 0.00 0.00 1.28 +0.09 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.13 +0.09 37 0 270 0
29JUN26 157.50 C 0.00 0.00 0.00 0.99 +0.07 37 0 483 0
29JUN26 160.00 C 0.00 0.00 0.00 0.87 +0.06 37 0 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.74 +0.03 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.59 +0.03 37 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.51 +0.02 37 0 322 0
29JUN26 172.50 C 0.00 0.00 0.00 0.45 +0.03 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 210 0
29JUN26 180.00 C 1.28 1.28 1.28 0.30 +0.02 37 9 357 -9
29JUN26 182.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 255 0
29JUN26 185.00 C 1.18 1.18 1.11 0.23 +0.02 37 6 158 +3
29JUN26 187.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 275 0
29JUN26 192.50 C 1.01 1.01 1.01 0.15 +0.01 37 40 241 +6
29JUN26 195.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 0.00 37 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 2,159 0
29SEP26 50.00 C 0.00 0.00 0.00 55.80 +1.02 48 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 53.67 +1.23 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.32 +1.16 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.99 +1.16 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.68 +1.15 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.17 +0.99 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 42.14 +1.12 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.93 +1.15 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.77 +1.13 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.43 +0.92 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.39 +0.91 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.39 +0.88 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 29.56 +0.86 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 27.78 +1.02 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 25.98 +0.99 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.07 +0.77 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.60 +0.90 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.04 +0.85 38 0 2 0
29SEP26 95.00 C 20.60 20.60 20.60 19.51 +1.11 38 222 1,621 +77
29SEP26 97.50 C 0.00 0.00 0.00 18.27 +0.63 38 0 536 0
29SEP26 100.00 C 17.47 18.12 16.98 16.99 +0.60 38 602 2,773 -396
29SEP26 102.50 C 0.00 0.00 0.00 15.32 +0.19 37 0 2,672 0
29SEP26 105.00 C 15.58 15.58 15.58 14.55 +0.49 38 5 988 0
29SEP26 107.50 C 0.00 0.00 0.00 13.72 +0.58 39 0 365 0
29SEP26 110.00 C 13.48 13.48 13.18 12.58 +0.35 38 2 2,006 +2
29SEP26 112.50 C 0.00 0.00 0.00 11.71 +0.36 39 0 598 0
29SEP26 115.00 C 0.00 0.00 0.00 11.07 +0.45 39 2 1,714 0
29SEP26 117.50 C 10.50 10.50 10.50 10.17 +0.37 39 4 612 +3
29SEP26 120.00 C 10.33 10.33 10.30 9.44 +0.41 39 4 925 0
29SEP26 122.50 C 0.00 0.00 0.00 8.70 +0.38 39 0 778 0
29SEP26 125.00 C 9.00 9.00 9.00 8.02 +0.36 39 11 1,232 -10
29SEP26 127.50 C 0.00 0.00 0.00 7.39 +0.34 39 0 257 0
29SEP26 130.00 C 7.80 7.80 7.80 6.80 +0.32 39 20 2,867 -10
29SEP26 132.50 C 0.00 0.00 0.00 6.25 +0.29 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.75 +0.28 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.28 +0.25 39 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 4.85 +0.24 39 0 34 0
29SEP26 142.50 C 0.00 0.00 0.00 4.46 +0.23 39 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 4.09 +0.21 39 0 202 0
29SEP26 147.50 C 0.00 0.00 0.00 3.75 +0.19 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.44 +0.18 39 0 50 0
29SEP26 152.50 C 0.00 0.00 0.00 3.15 +0.17 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.89 +0.16 39 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.65 +0.15 39 0 2 0
29SEP26 160.00 C 3.50 3.94 3.50 2.43 +0.14 39 62 86 +28
30DEC26 72.50 C 0.00 0.00 0.00 37.40 +1.13 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.46 +1.11 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.57 +1.08 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.74 +1.03 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.78 +0.84 39 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 28.28 +0.98 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.65 +0.90 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.91 +0.73 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 23.61 +0.82 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.04 +0.66 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.72 +0.62 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.56 +0.61 39 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 18.46 +0.59 39 0 393 0
30DEC26 105.00 C 17.99 17.99 17.99 17.38 +0.84 39 4 8 +4
30DEC26 107.50 C 16.82 16.82 16.82 16.42 +0.65 39 1 4 +1
30DEC26 110.00 C 0.00 0.00 0.00 15.29 +0.43 39 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 14.41 +0.37 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.57 +0.36 39 0 21 0
30DEC26 117.50 C 13.56 13.56 13.56 12.77 +0.27 39 14 18 +14
30DEC26 120.00 C 0.00 0.00 0.00 12.07 +0.33 39 0 146 0
30DEC26 122.50 C 12.23 12.23 12.23 11.35 +0.36 39 30 73 0
30DEC26 125.00 C 11.51 11.51 11.51 10.63 +0.34 39 31 281 -29
30DEC26 127.50 C 0.00 0.00 0.00 9.97 +0.34 39 0 100 0
30DEC26 130.00 C 9.20 10.27 9.20 9.33 +0.32 39 24 48 +14
30DEC26 132.50 C 10.00 10.00 9.68 8.73 +0.31 39 40 66 +40
30DEC26 135.00 C 0.00 0.00 0.00 8.16 +0.28 39 0 30 0
30DEC26 137.50 C 8.72 8.72 8.72 7.63 +0.27 39 30 30 +30
30DEC26 140.00 C 8.11 8.11 8.11 7.14 +0.26 39 42 49 +42
30DEC26 142.50 C 7.85 7.85 7.85 6.67 +0.24 39 30 30 +30
30DEC26 145.00 C 0.00 0.00 0.00 6.23 +0.22 39 0 30 0
30DEC26 147.50 C 6.70 6.70 6.70 5.83 +0.22 39 1 1 +1
30DEC26 150.00 C 0.00 0.00 0.00 5.44 +0.20 39 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 5.08 +0.19 39 0 0 0
30DEC26 155.00 C 6.10 6.10 6.00 4.75 +0.18 39 3 11 +3
30DEC26 157.50 C 0.00 0.00 0.00 4.44 +0.17 39 0 2 0
30DEC26 160.00 C 5.68 5.68 5.38 4.14 +0.16 39 23 120 +22
TOTAL CALL 46,861 1,074,849 +5,990
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 427 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 373 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 348 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 323 0 616 0
30DEC25 67.50 P 0.03 0.03 0.03 0.01 0.00 298 25 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 275 0 497 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 252 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 230 0 1,423 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 209 0 1,820 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 188 0 4,031 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 169 0 5,870 0
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 149 8 9,876 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 4,970 0
30DEC25 90.00 P 0.03 0.03 0.01 0.01 0.00 110 71 25,557 -1
30DEC25 92.50 P 0.01 0.02 0.01 0.01 0.00 92 107 8,072 -2
30DEC25 95.00 P 0.04 0.04 0.02 0.01 0.00 73 148 14,351 -7
30DEC25 97.50 P 0.04 0.04 0.03 0.01 -0.02 54 62 16,024 -15
30DEC25 100.00 P 0.08 0.08 0.03 0.01 -0.18 36 992 21,032 -896
30DEC25 102.50 P 0.24 0.24 0.09 0.20 -0.59 35 5,485 11,879 -471
30DEC25 105.00 P 1.00 1.21 0.30 1.21 -1.10 34 2,217 6,077 +88
30DEC25 107.50 P 3.16 3.50 1.35 3.43 -1.07 47 331 2,552 -74
30DEC25 110.00 P 5.56 5.88 3.45 5.88 -0.92 65 333 28,408 -290
30DEC25 112.50 P 7.48 8.40 6.33 8.40 -0.90 89 120 6,873 -41
30DEC25 115.00 P 9.50 10.50 8.30 10.86 -0.94 100 221 6,490 -208
30DEC25 117.50 P 12.50 12.50 11.00 13.47 -0.83 141 35 2,642 -35
30DEC25 120.00 P 16.00 16.00 13.37 16.04 -1.26 171 1,223 20,832 -2,744
30DEC25 122.50 P 18.40 18.40 18.40 18.40 -1.48 162 1 1,402 -1
30DEC25 125.00 P 19.30 19.30 18.71 20.95 -1.17 192 2 1,704 -1,345
30DEC25 127.50 P 21.70 21.70 21.70 23.38 -1.24 189 1 1,122 -1
30DEC25 130.00 P 23.70 23.70 23.70 25.91 -1.69 214 30 1,327 0
30DEC25 132.50 P 0.00 0.00 0.00 28.47 -1.15 245 0 460 0
30DEC25 135.00 P 30.00 30.00 29.30 30.90 -1.22 240 3 2,866 0
30DEC25 137.50 P 0.00 0.00 0.00 33.40 -1.22 254 0 197 0
30DEC25 140.00 P 34.00 34.00 34.00 36.75 -0.37 407 1 3,891 -3,500
30DEC25 142.50 P 37.88 37.88 37.88 38.43 -1.19 292 43 347 0
30DEC25 145.00 P 0.00 0.00 0.00 40.93 -1.19 305 0 161 0
30DEC25 147.50 P 0.00 0.00 0.00 43.43 -1.18 318 0 231 0
30DEC25 150.00 P 0.00 0.00 0.00 45.80 -1.31 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 48.30 -1.31 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 50.80 -1.31 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 53.30 -1.31 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 55.80 -1.31 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 58.30 -1.25 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 60.80 -1.25 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 63.30 -1.31 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 65.82 -1.29 348 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 68.30 -1.31 0 0 69 0
30DEC25 175.00 P 70.36 70.36 70.36 70.80 -1.31 0 4 40 0
30DEC25 177.50 P 0.00 0.00 0.00 73.30 -1.32 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 75.80 -1.25 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 78.30 -1.31 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 80.80 -1.31 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 83.37 -1.24 460 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 85.80 -1.30 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 88.40 -1.21 496 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 90.80 -1.31 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 93.40 -1.21 514 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 95.84 -1.27 477 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 100.87 -1.18 518 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 105.80 -1.30 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 110.86 -1.19 542 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 115.80 -1.30 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 120.80 -1.30 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 125.90 -1.20 616 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 130.89 -1.20 622 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 135.86 -1.23 614 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 140.89 -1.15 649 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 145.80 -1.24 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 150.89 -1.15 675 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 155.81 -1.29 582 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 160.88 -1.22 693 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 165.85 -1.25 674 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 170.80 -1.30 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 175.80 -1.30 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 180.91 -1.19 761 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 185.80 -1.29 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 190.84 -1.25 716 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 195.84 -1.24 727 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02JAN26 90.00 P 0.04 0.04 0.01 0.01 0.00 55 85 80 +80
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
02JAN26 95.00 P 0.02 0.02 0.02 0.01 -0.01 36 1 57 +1
02JAN26 97.50 P 0.08 0.08 0.06 0.02 -0.07 30 26 107 +2
02JAN26 100.00 P 0.08 0.17 0.08 0.13 -0.26 29 186 785 +161
02JAN26 102.50 P 0.55 0.60 0.25 0.58 -0.58 29 233 531 +14
02JAN26 105.00 P 1.55 1.71 0.76 1.71 -0.89 29 373 213 +33
02JAN26 107.50 P 2.00 3.00 2.00 3.63 -1.00 32 10 9 +8
02JAN26 110.00 P 0.00 0.00 0.00 5.88 -0.94 33 0 3 0
02JAN26 112.50 P 0.00 0.00 0.00 8.40 -0.90 46 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 10.86 -0.94 52 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 13.47 -0.83 72 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 16.04 -1.26 87 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 18.40 -1.48 83 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 20.95 -1.17 98 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09JAN26 82.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09JAN26 85.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09JAN26 87.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09JAN26 90.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
09JAN26 92.50 P 0.10 0.10 0.10 0.02 - 30 1 1 -
09JAN26 95.00 P 0.15 0.16 0.15 0.07 - 29 60 60 -
09JAN26 97.50 P 0.25 0.30 0.22 0.23 - 29 116 101 -
09JAN26 100.00 P 0.53 0.55 0.37 0.62 - 29 51 48 -
09JAN26 102.50 P 1.15 1.28 0.80 1.30 - 28 1,444 1,290 -
09JAN26 105.00 P 2.00 2.38 1.61 2.50 - 29 307 290 -
09JAN26 107.50 P 2.90 3.10 2.90 4.02 - 27 3 3 -
09JAN26 110.00 P 0.00 0.00 0.00 6.33 - 33 0 0 -
09JAN26 112.50 P 7.10 7.10 7.10 8.40 - 29 8 8 -
09JAN26 115.00 P 0.00 0.00 0.00 10.86 - 33 0 0 -
09JAN26 117.50 P 0.00 0.00 0.00 13.47 - 45 0 0 -
09JAN26 120.00 P 0.00 0.00 0.00 16.04 - 54 0 0 -
09JAN26 122.50 P 0.00 0.00 0.00 18.40 - 52 0 0 -
09JAN26 125.00 P 0.00 0.00 0.00 20.95 - 61 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
29JAN26 72.50 P 0.04 0.04 0.04 0.01 0.00 45 95 183 +95
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 860 0
29JAN26 77.50 P 0.08 0.08 0.08 0.01 0.00 37 250 791 0
29JAN26 80.00 P 0.09 0.09 0.09 0.01 0.00 34 32 6,924 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,386 0
29JAN26 85.00 P 0.15 0.15 0.15 0.03 -0.01 30 23 2,260 -13
29JAN26 87.50 P 0.19 0.20 0.19 0.07 -0.03 30 11 2,716 +6
29JAN26 90.00 P 0.30 0.30 0.25 0.15 -0.07 29 163 4,138 -99
29JAN26 92.50 P 0.39 0.44 0.35 0.32 -0.10 30 98 9,121 -52
29JAN26 95.00 P 0.60 0.71 0.52 0.61 -0.19 29 1,035 6,277 -210
29JAN26 97.50 P 1.15 1.15 0.78 1.09 -0.22 30 1,503 8,531 +214
29JAN26 100.00 P 1.62 1.75 1.23 1.75 -0.43 29 848 14,677 +5
29JAN26 102.50 P 2.28 2.70 1.93 2.70 -0.52 29 578 3,113 +187
29JAN26 105.00 P 3.25 3.91 2.87 3.91 -0.71 29 203 1,576 +79
29JAN26 107.50 P 4.80 4.85 4.47 5.47 -0.80 30 40 762 +4
29JAN26 110.00 P 6.40 7.43 6.20 7.34 -0.81 31 63 339 +27
29JAN26 112.50 P 7.66 9.36 7.51 9.36 -0.87 32 29 74 +9
29JAN26 115.00 P 10.00 11.20 10.00 11.55 -0.93 34 4 80 +3
29JAN26 117.50 P 0.00 0.00 0.00 13.90 -0.54 36 0 54 0
29JAN26 120.00 P 14.40 15.00 14.40 16.04 -1.26 34 4 105 -2
29JAN26 122.50 P 0.00 0.00 0.00 18.40 -1.48 34 0 112 0
29JAN26 125.00 P 0.00 0.00 0.00 20.95 -1.17 39 0 196 0
29JAN26 127.50 P 0.00 0.00 0.00 23.38 -1.24 40 0 344 0
29JAN26 130.00 P 0.00 0.00 0.00 25.91 -1.69 44 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 28.47 -1.15 49 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 30.90 -1.22 50 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 33.40 -1.22 52 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 36.75 -0.37 76 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 38.43 -1.19 59 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 40.93 -1.19 62 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 43.43 -1.18 65 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 45.80 -1.31 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 48.30 -1.31 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 50.80 -1.31 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 53.30 -1.31 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 55.80 -1.31 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 58.30 -1.25 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 60.80 -1.25 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 63.30 -1.31 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 65.82 -1.29 77 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 68.30 -1.31 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 70.80 -1.31 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 73.30 -1.32 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 75.80 -1.25 0 0 0 0
26FEB26 70.00 P 0.08 0.08 0.08 0.01 0.00 36 50 160 +50
26FEB26 72.50 P 0.12 0.12 0.12 0.01 0.00 33 10 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 32 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 402 0
26FEB26 80.00 P 0.20 0.22 0.20 0.06 -0.02 30 13 1,643 +1
26FEB26 82.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 1,098 0
26FEB26 85.00 P 0.36 0.36 0.36 0.22 -0.06 30 56 2,506 -51
26FEB26 87.50 P 0.00 0.00 0.00 0.38 -0.11 30 0 6,278 0
26FEB26 90.00 P 0.77 0.77 0.63 0.64 -0.15 30 114 8,900 +20
26FEB26 92.50 P 1.00 1.01 0.87 1.02 -0.21 30 258 2,732 -73
26FEB26 95.00 P 1.35 1.51 1.25 1.51 -0.23 30 477 6,382 +130
26FEB26 97.50 P 2.15 2.15 1.70 2.11 -0.33 30 358 4,858 -18
26FEB26 100.00 P 2.65 2.78 2.35 2.92 -0.44 29 704 8,300 +216
26FEB26 102.50 P 3.44 4.00 3.44 4.00 -0.50 30 41 3,688 +3
26FEB26 105.00 P 4.62 5.08 4.44 5.28 -0.66 30 669 1,346 +454
26FEB26 107.50 P 5.75 6.55 5.75 6.80 -0.63 31 26 161 +9
26FEB26 110.00 P 7.08 8.10 7.08 8.60 -0.73 32 56 444 +44
26FEB26 112.50 P 0.00 0.00 0.00 10.13 -0.78 30 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 12.06 -0.84 30 0 9 0
26FEB26 117.50 P 0.00 0.00 0.00 14.14 -0.87 30 0 33 0
26FEB26 120.00 P 15.35 15.35 15.35 16.32 -0.98 30 10 150 0
26FEB26 122.50 P 0.00 0.00 0.00 18.60 -1.28 30 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 21.16 -1.31 34 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 23.58 -1.24 35 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 26.15 -1.45 39 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 28.49 -1.13 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 30.90 -1.22 38 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 33.40 -1.22 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 36.75 -0.37 57 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 38.43 -1.19 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.93 -1.19 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 43.43 -1.18 50 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 45.80 -1.31 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 48.30 -1.31 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 50.80 -1.31 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 53.30 -1.31 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 55.80 -1.31 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 58.30 -1.28 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 60.80 -1.27 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 63.30 -1.31 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 65.82 -1.29 61 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 68.30 -1.31 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 70.80 -1.31 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 73.30 -1.32 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 75.80 -1.25 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30MAR26 60.00 P 0.15 0.15 0.15 0.01 0.00 39 1 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 35 5 2,591 0
30MAR26 72.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 367 0
30MAR26 75.00 P 0.38 0.41 0.38 0.17 -0.02 35 123 10,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.28 -0.03 35 0 6,757 0
30MAR26 80.00 P 0.63 0.63 0.62 0.44 -0.05 35 11 7,782 -5
30MAR26 82.50 P 0.86 0.86 0.75 0.66 -0.08 35 52 5,826 +3
30MAR26 85.00 P 0.00 0.00 0.00 0.96 -0.11 35 0 37,706 0
30MAR26 87.50 P 1.32 1.38 1.22 1.34 -0.15 35 162 12,717 -30
30MAR26 90.00 P 1.80 1.80 1.60 1.82 -0.20 35 365 35,343 -186
30MAR26 92.50 P 2.16 2.16 2.11 2.36 -0.32 35 39 4,062 +1
30MAR26 95.00 P 3.00 3.00 2.72 3.04 -0.41 34 140 18,927 -118
30MAR26 97.50 P 3.54 3.66 3.45 3.86 -0.52 34 101 8,927 +61
30MAR26 100.00 P 4.23 4.70 4.23 4.85 -0.43 34 848 24,892 +662
30MAR26 102.50 P 5.50 5.82 5.50 6.01 -0.54 34 59 7,905 -34
30MAR26 105.00 P 6.70 7.19 6.64 7.34 -0.65 35 1,744 26,561 +612
30MAR26 107.50 P 0.00 0.00 0.00 8.85 -0.73 35 0 1,633 0
30MAR26 110.00 P 9.48 10.30 9.41 10.49 -0.73 36 267 20,556 +102
30MAR26 112.50 P 11.79 11.80 11.30 12.20 -0.80 36 17 2,640 -5
30MAR26 115.00 P 13.12 13.15 13.12 14.00 -0.85 36 18 5,925 +17
30MAR26 117.50 P 15.04 15.04 15.04 15.66 -0.70 35 1 3,769 0
30MAR26 120.00 P 16.88 17.70 16.75 18.14 -0.24 38 14 7,623 +2
30MAR26 122.50 P 0.00 0.00 0.00 19.80 -1.29 36 0 3,407 0
30MAR26 125.00 P 22.00 22.00 22.00 21.95 -1.39 36 1 1,159 -1
30MAR26 127.50 P 0.00 0.00 0.00 24.13 -1.50 36 0 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 26.76 -1.17 39 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 28.95 -0.67 38 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 31.24 -1.29 38 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 33.57 -1.32 38 0 816 0
30MAR26 140.00 P 0.00 0.00 0.00 36.75 -0.37 48 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 38.43 -1.21 39 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 40.93 -1.19 41 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 43.43 -1.18 42 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 45.80 -1.31 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 48.30 -1.31 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 50.89 -1.22 46 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 53.40 -1.21 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.90 -1.21 49 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 58.39 -1.20 51 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 60.89 -1.20 52 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 63.39 -1.22 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.89 -1.22 55 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 68.39 -1.22 56 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 70.89 -1.22 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 73.39 -1.23 59 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 75.89 -1.20 60 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.39 -1.22 62 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 80.89 -1.22 63 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 83.37 -1.24 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 85.88 -1.22 65 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 88.40 -1.21 67 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.80 -1.31 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 93.40 -1.21 69 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 95.88 -1.23 69 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 100.88 -1.21 71 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 105.88 -1.22 74 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.86 -1.21 75 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 115.87 -1.23 77 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 120.87 -1.23 79 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 125.90 -1.20 83 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 130.89 -1.20 84 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 135.87 -1.22 85 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.89 -1.18 88 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 145.80 -1.26 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.89 -1.18 91 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 155.81 -1.29 88 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 160.88 -1.22 94 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 165.85 -1.25 95 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 170.80 -1.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.80 -1.30 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 180.91 -1.19 102 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 185.85 -1.24 101 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 190.84 -1.25 101 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 195.84 -1.24 103 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 205.80 -1.23 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 215.80 -1.26 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
29JUN26 60.00 P 0.40 0.40 0.38 0.12 -0.02 37 93 966 +80
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 236 0
29JUN26 65.00 P 0.58 0.58 0.58 0.27 -0.05 37 8 211 +8
29JUN26 67.50 P 0.68 0.68 0.68 0.41 -0.04 37 12 625 +6
29JUN26 70.00 P 0.77 0.77 0.77 0.58 -0.07 37 10 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.79 -0.10 37 0 430 0
29JUN26 75.00 P 1.20 1.20 1.20 1.07 -0.07 37 10 9,359 +10
29JUN26 77.50 P 0.00 0.00 0.00 1.42 -0.14 37 0 816 0
29JUN26 80.00 P 1.90 1.90 1.85 1.81 -0.19 37 63 9,676 +61
29JUN26 82.50 P 2.16 2.26 2.16 2.30 -0.21 37 38 1,923 -4
29JUN26 85.00 P 2.83 2.83 2.83 2.83 -0.24 37 30 2,538 +30
29JUN26 87.50 P 3.20 3.30 3.16 3.43 -0.34 37 11 1,422 -6
29JUN26 90.00 P 3.89 4.05 3.89 4.09 -0.34 36 7 5,846 -7
29JUN26 92.50 P 4.53 4.53 4.53 4.89 -0.41 36 14 2,602 +12
29JUN26 95.00 P 5.40 5.40 5.20 5.79 -0.46 36 7 11,719 0
29JUN26 97.50 P 6.60 6.73 6.60 6.79 -0.51 36 18 6,747 +10
29JUN26 100.00 P 7.20 8.00 7.20 8.00 -0.52 36 14 11,866 +8
29JUN26 102.50 P 9.00 9.00 8.70 9.19 -0.56 36 21 5,156 +19
29JUN26 105.00 P 10.00 10.50 9.99 10.56 -0.63 37 70 18,420 +42
29JUN26 107.50 P 11.50 11.82 11.30 12.06 -0.67 37 6 3,297 0
29JUN26 110.00 P 12.77 13.50 12.77 13.64 -0.76 37 300 10,781 -98
29JUN26 112.50 P 14.43 14.43 14.43 15.31 -0.78 38 30 1,041 +2
29JUN26 115.00 P 0.00 0.00 0.00 17.05 -0.84 38 0 11,366 0
29JUN26 117.50 P 17.67 18.10 17.67 18.76 -0.98 38 32 718 +2
29JUN26 120.00 P 20.00 20.10 19.40 20.64 -0.96 38 22 5,854 -15
29JUN26 122.50 P 0.00 0.00 0.00 22.63 -0.94 39 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 24.61 -0.98 39 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 26.65 -0.99 39 0 995 0
29JUN26 130.00 P 28.00 28.00 28.00 27.98 -1.82 36 2 438 0
29JUN26 132.50 P 0.00 0.00 0.00 30.86 -1.13 40 0 770 0
29JUN26 135.00 P 31.76 31.76 31.32 32.94 -1.25 40 90 1,518 -90
29JUN26 137.50 P 0.00 0.00 0.00 35.19 -1.20 40 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 37.40 -1.21 40 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 39.64 -1.23 40 0 17 0
29JUN26 145.00 P 0.00 0.00 0.00 41.56 -1.59 38 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 44.17 -1.27 41 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 46.15 -1.61 38 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 48.79 -1.28 40 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 51.13 -1.29 40 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 53.48 -1.33 39 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 55.90 -1.31 39 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 58.39 -1.25 40 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 60.89 -1.20 41 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 63.39 -1.22 42 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 65.89 -1.22 43 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 68.39 -1.22 44 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 70.89 -1.22 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.39 -1.23 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.89 -1.20 47 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 78.39 -1.22 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.89 -1.22 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 83.37 -1.24 50 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 85.88 -1.22 51 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 88.40 -1.21 52 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 90.80 -1.31 0 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 93.40 -1.21 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.88 -1.23 55 0 0 0
29SEP26 50.00 P 0.45 0.45 0.45 0.10 -0.01 38 1 190 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 33 0
29SEP26 55.00 P 0.61 0.61 0.61 0.24 -0.01 39 8 99 +8
29SEP26 57.50 P 0.73 0.73 0.73 0.34 -0.03 39 6 12 +6
29SEP26 60.00 P 0.00 0.00 0.00 0.47 -0.03 38 0 142 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 -0.04 39 0 150 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 -0.06 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.15 -0.06 39 0 152 0
29SEP26 70.00 P 1.40 1.40 1.40 1.46 -0.09 39 40 1,222 +40
29SEP26 72.50 P 0.00 0.00 0.00 1.86 -0.09 39 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 2.29 -0.14 39 0 943 0
29SEP26 77.50 P 2.75 2.75 2.75 2.78 -0.18 38 10 1,129 -10
29SEP26 80.00 P 0.00 0.00 0.00 3.38 -0.20 39 0 2,998 0
29SEP26 82.50 P 3.67 3.76 3.67 3.94 -0.30 38 12 2,428 -11
29SEP26 85.00 P 0.00 0.00 0.00 4.58 -0.33 38 1 3,947 -1
29SEP26 87.50 P 5.05 5.05 5.05 5.33 -0.35 38 1 1,083 0
29SEP26 90.00 P 5.80 5.80 5.73 6.15 -0.39 38 4 2,226 +4
29SEP26 92.50 P 0.00 0.00 0.00 7.09 -0.39 38 0 1,891 0
29SEP26 95.00 P 0.00 0.00 0.00 8.12 -0.43 38 0 5,640 0
29SEP26 97.50 P 8.65 8.80 8.65 9.23 -0.50 38 55 2,078 +28
29SEP26 100.00 P 9.72 10.11 9.60 10.37 -0.53 37 16 2,476 +14
29SEP26 102.50 P 0.00 0.00 0.00 11.68 -0.49 38 0 4,006 0
29SEP26 105.00 P 0.00 0.00 0.00 13.04 -0.63 38 0 1,304 0
29SEP26 107.50 P 0.00 0.00 0.00 14.50 -0.67 38 0 582 0
29SEP26 110.00 P 15.00 15.00 15.00 16.06 -0.73 38 4 1,565 -4
29SEP26 112.50 P 0.00 0.00 0.00 17.67 -0.78 38 0 217 0
29SEP26 115.00 P 0.00 0.00 0.00 19.26 -0.92 38 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 21.11 -0.88 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 23.02 -0.81 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 24.70 -1.02 39 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 27.06 -0.59 41 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 28.57 -1.08 40 0 2 0
29SEP26 130.00 P 29.65 29.65 29.65 30.76 -0.88 40 1 397 -1
29SEP26 132.50 P 0.00 0.00 0.00 32.59 -1.12 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 34.85 -0.95 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.94 -0.97 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.87 -1.18 41 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 41.22 -0.99 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.39 -1.01 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 45.59 -1.02 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.61 -1.24 41 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 50.05 -1.04 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.31 -1.05 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.59 -1.06 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.66 -1.24 41 0 0 0
30DEC26 72.50 P 2.85 2.93 2.80 2.88 -0.15 39 24 65 +24
30DEC26 75.00 P 0.00 0.00 0.00 3.43 -0.15 39 0 98 0
30DEC26 77.50 P 3.90 4.00 3.90 4.05 -0.19 39 7 49 0
30DEC26 80.00 P 4.50 4.64 4.50 4.77 -0.19 39 2 2,369 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.34 -0.32 39 0 279 0
30DEC26 85.00 P 5.89 5.89 5.89 6.07 -0.38 38 2 419 0
30DEC26 87.50 P 0.00 0.00 0.00 6.89 -0.44 38 0 278 0
30DEC26 90.00 P 7.40 7.60 7.40 7.87 -0.40 38 56 279 +29
30DEC26 92.50 P 0.00 0.00 0.00 8.92 -0.37 38 0 116 0
30DEC26 95.00 P 9.53 9.90 9.30 9.99 -0.42 38 19 383 +2
30DEC26 97.50 P 10.50 11.05 10.50 11.05 -0.48 38 3 335 +1
30DEC26 100.00 P 11.70 12.00 11.50 12.34 -0.47 38 4 3,408 0
30DEC26 102.50 P 12.78 13.21 12.78 13.61 -0.54 38 32 161 -2
30DEC26 105.00 P 14.30 14.56 14.30 15.00 -0.46 38 39 46 +9
30DEC26 107.50 P 15.72 15.72 15.72 16.43 -0.61 38 10 53 +10
30DEC26 110.00 P 0.00 0.00 0.00 17.98 -0.64 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 19.56 -0.67 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 21.34 -0.57 39 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 23.07 -0.64 39 0 30 0
30DEC26 120.00 P 23.66 23.66 23.66 25.22 -0.36 40 54 72 +54
30DEC26 122.50 P 0.00 0.00 0.00 26.57 -0.85 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.28 -1.03 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 30.34 -0.90 40 0 0 0
30DEC26 130.00 P 31.45 31.45 31.45 32.12 -1.01 40 1 9 +1
30DEC26 132.50 P 0.00 0.00 0.00 34.26 -0.93 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.09 -1.10 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.12 -1.15 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 40.28 -1.08 41 0 5 0
30DEC26 142.50 P 0.00 0.00 0.00 42.46 -1.00 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 44.60 -0.99 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.74 -1.01 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.69 -1.20 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 50.87 -1.25 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.07 -1.26 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.28 -1.26 41 0 0 0
30DEC26 160.00 P 57.46 57.46 57.46 57.72 -1.05 42 8 51 +8
TOTAL PUT 27,484 809,864 -6,844
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$ 12.91
30DEC25 6.75 C 0.00 0.00 0.00 6.30 -2.58 861 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.91 -2.72 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.66 -2.70 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.41 -2.67 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.29 -2.56 692 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.04 -2.54 657 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.66 -2.67 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.54 -2.54 588 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.16 -2.68 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.91 -2.68 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.77 -2.60 471 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.41 -2.71 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.26 -2.61 401 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.00 -2.59 363 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.41 -2.68 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.91 -2.71 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.41 -2.72 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.94 -2.65 104 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.47 -2.65 75 0 35 0
30DEC25 13.00 C 0.41 0.41 0.21 0.16 -2.43 74 50 50 +50
30DEC25 13.50 C 0.15 0.15 0.06 0.03 -2.06 72 60 109 +60
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -1.58 88 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -1.08 118 0 30 0
30DEC25 15.00 C 0.40 0.40 0.40 0.01 -0.63 146 1 137 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.27 172 0 198 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.06 196 0 1,250 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 220 0 157 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 242 0 343 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 263 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 284 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 303 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 453 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.27 -2.60 69 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.03 -2.58 66 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.45 -2.66 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.98 -2.64 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.55 -2.58 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.19 -2.43 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.85 -2.35 40 0 0 0
29JAN26 13.00 C 0.79 0.79 0.59 0.57 -2.06 39 111 103 +103
29JAN26 13.50 C 0.89 0.89 0.36 0.36 -1.79 38 17 15 +15
29JAN26 14.00 C 0.59 0.92 0.24 0.22 -1.47 38 67 52 +52
29JAN26 14.50 C 0.39 0.39 0.17 0.13 -1.15 39 158 143 +128
29JAN26 15.00 C 0.23 0.23 0.18 0.07 -0.85 38 41 61 -31
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.60 39 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.39 39 0 1,537 0
29JAN26 16.50 C 0.01 0.01 0.01 0.01 -0.24 39 67 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.13 43 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.07 47 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.51 -2.63 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.06 -2.58 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.65 -2.50 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.28 -2.44 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.99 -2.23 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.72 -1.98 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.51 -1.73 35 0 0 0
26FEB26 14.00 C 0.64 0.64 0.64 0.34 -1.48 34 200 200 +200
26FEB26 14.50 C 0.00 0.00 0.00 0.23 -1.21 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 -0.97 34 0 0 0
26FEB26 15.50 C 0.26 0.26 0.20 0.10 -0.73 35 91 91 +64
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.55 34 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.39 35 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.27 34 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.18 33 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.12 36 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.07 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.30 -2.59 82 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.97 -2.67 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.72 -2.67 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.47 -2.67 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.29 -2.60 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.04 -2.61 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.87 -2.53 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.61 -2.54 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.36 -2.54 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.11 -2.54 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.86 -2.55 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.61 -2.55 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.36 -2.55 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.13 -2.53 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.66 -2.51 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.23 -2.49 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.77 -2.47 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.43 -2.34 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.13 -2.22 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.90 -1.99 34 0 0 0
30MAR26 13.50 C 0.91 0.91 0.80 0.68 -1.71 34 31 31 +31
30MAR26 14.00 C 0.00 0.00 0.00 0.51 -1.49 34 0 0 0
30MAR26 14.50 C 1.05 1.05 0.40 0.37 -1.28 34 11 26 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.27 -1.07 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 -0.90 34 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.73 33 0 62 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.58 33 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.45 33 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.34 33 0 0 0
30MAR26 18.00 C 0.14 0.14 0.06 0.03 -0.25 34 65 70 +65
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.19 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.14 33 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.10 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.17 -2.52 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.92 -2.52 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.67 -2.52 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.43 -2.52 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.18 -2.52 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.94 -2.52 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.71 -2.50 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.48 -2.58 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.26 -2.56 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.83 -2.48 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.36 -2.54 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.00 -2.42 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.68 -2.30 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.40 -2.14 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.20 -1.92 34 0 0 0
29JUN26 13.50 C 1.07 1.07 1.07 0.98 -1.75 34 80 80 +80
29JUN26 14.00 C 1.36 1.36 0.95 0.79 -1.51 33 30 35 +20
29JUN26 14.50 C 0.00 0.00 0.00 0.64 -1.35 34 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -1.19 33 0 15 0
29JUN26 15.50 C 0.55 0.55 0.55 0.41 -1.08 33 62 15 -50
29JUN26 16.00 C 0.00 0.00 0.00 0.32 -0.93 33 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.80 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.68 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.58 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.48 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.40 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.33 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.27 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.22 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.14 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.10 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 -2.58 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 -2.56 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.96 -2.35 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 -2.30 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 -2.21 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 -2.07 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -2.05 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 -1.88 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 -1.76 33 0 0 0
29SEP26 14.00 C 1.80 1.80 1.80 1.02 -1.57 33 80 180 +80
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -1.43 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -1.28 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -1.14 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -1.01 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.91 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.81 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.71 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.66 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.58 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.52 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.46 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.40 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.31 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.23 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.17 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 -2.22 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 -2.11 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.13 -2.00 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 -1.88 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.62 -1.81 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.42 -1.69 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -1.54 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -1.43 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 -1.35 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 -1.19 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -1.05 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.98 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.89 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.82 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.75 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.72 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.65 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.58 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.52 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.42 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.34 33 0 0 0
30DEC26 23.00 C 0.17 0.17 0.17 0.10 -0.26 33 10 10 +10
TOTAL CALL 1,232 7,449 +878
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 542 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 366 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 236 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC25 12.50 P 0.03 0.03 0.03 0.05 +0.04 70 1 147 +1
30DEC25 13.00 P 0.03 0.13 0.03 0.23 +0.22 67 106 267 +54
30DEC25 13.50 P 0.09 0.55 0.09 0.62 +0.61 73 92 398 -28
30DEC25 14.00 P 0.15 0.15 0.15 1.09 +1.08 0 38 427 0
30DEC25 14.50 P 0.00 0.00 0.00 1.59 +1.58 0 0 114 -106
30DEC25 15.00 P 0.00 0.00 0.00 2.09 +2.05 0 0 644 -81
30DEC25 15.50 P 0.00 0.00 0.00 2.59 +2.41 0 0 137 0
30DEC25 16.00 P 0.00 0.00 0.00 3.09 +2.62 0 0 0 -88
30DEC25 16.50 P 0.00 0.00 0.00 3.59 +2.66 0 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 4.09 +2.67 0 0 0 -88
30DEC25 17.50 P 0.00 0.00 0.00 4.59 +2.67 0 0 0 -5
30DEC25 18.00 P 0.00 0.00 0.00 5.09 +2.67 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.59 +2.67 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.09 +2.67 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.59 +2.67 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.09 +2.67 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.09 +2.67 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.09 +2.67 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.09 +2.67 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.09 +2.67 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.02 0.02 0.02 0.01 0.00 42 13 13 +13
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 +0.10 39 0 0 0
29JAN26 12.00 P 0.07 0.22 0.07 0.22 +0.21 39 257 257 +257
29JAN26 12.50 P 0.18 0.37 0.18 0.37 +0.36 38 88 103 +88
29JAN26 13.00 P 0.21 0.58 0.20 0.60 +0.59 37 126 126 +123
29JAN26 13.50 P 0.30 0.85 0.30 0.89 +0.86 36 123 128 +68
29JAN26 14.00 P 0.35 0.70 0.35 1.24 +1.17 35 90 81 +69
29JAN26 14.50 P 0.00 0.00 0.00 1.69 +1.53 38 0 55 0
29JAN26 15.00 P 1.05 1.05 1.05 2.14 +1.86 39 5 425 0
29JAN26 15.50 P 1.50 1.50 1.50 2.61 +2.13 39 5 250 -5
29JAN26 16.00 P 0.00 0.00 0.00 3.10 +2.34 42 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 3.60 +2.49 47 0 215 -30
29JAN26 17.00 P 0.00 0.00 0.00 4.09 +2.57 0 0 50 -10
29JAN26 17.50 P 0.00 0.00 0.00 4.59 +2.63 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.09 +2.66 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.59 +2.67 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.09 +2.67 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.59 +2.67 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.09 +2.67 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.09 +2.67 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.09 +2.67 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.09 +2.67 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
26FEB26 11.00 P 0.10 0.10 0.10 0.10 +0.09 35 25 25 +25
26FEB26 11.50 P 0.00 0.00 0.00 0.18 +0.17 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 +0.31 35 0 0 0
26FEB26 12.50 P 0.32 0.46 0.32 0.48 +0.46 33 41 41 +41
26FEB26 13.00 P 0.11 0.55 0.11 0.72 +0.67 33 35 35 +35
26FEB26 13.50 P 0.42 0.90 0.42 1.00 +0.91 33 235 238 +235
26FEB26 14.00 P 0.66 0.92 0.66 1.34 +1.17 32 93 96 +81
26FEB26 14.50 P 0.88 0.88 0.88 1.76 +1.47 34 2 42 +2
26FEB26 15.00 P 0.00 0.00 0.00 2.18 +1.73 34 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.64 +1.98 35 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.11 +2.18 35 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.60 +2.35 36 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 4.09 +2.46 0 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 4.59 +2.55 0 0 0 -30
26FEB26 18.00 P 0.00 0.00 0.00 5.09 +2.61 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.59 +2.65 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.09 +2.67 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.59 +2.67 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.09 +2.67 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.09 +2.67 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.09 +2.67 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.09 +2.67 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.25 P 0.02 0.02 0.02 0.01 0.00 51 9 9 +9
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 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 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 +0.09 34 0 3 0
30MAR26 11.00 P 0.10 0.19 0.10 0.17 +0.16 33 75 80 +40
30MAR26 11.50 P 0.17 0.17 0.17 0.29 +0.27 34 2 2 +2
30MAR26 12.00 P 0.09 0.42 0.09 0.44 +0.40 34 25 25 +25
30MAR26 12.50 P 0.34 0.34 0.34 0.64 +0.57 34 1 4 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.84 +0.71 32 0 6 0
30MAR26 13.50 P 0.81 0.94 0.81 1.15 +0.94 33 19 19 +19
30MAR26 14.00 P 1.28 1.28 1.28 1.47 +1.15 32 35 41 +35
30MAR26 14.50 P 0.00 0.00 0.00 1.86 +1.39 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.26 +1.61 33 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.69 +1.84 33 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.11 +1.96 30 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.61 +2.16 33 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 4.10 +2.30 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.59 +2.41 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.09 +2.50 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.59 +2.60 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.09 +2.66 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.59 +2.65 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.09 +2.66 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.09 +2.67 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.09 +2.67 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.09 +2.67 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.09 +2.67 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.05 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.07 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.09 33 0 0 0
29JUN26 9.50 P 0.16 0.16 0.16 0.13 +0.12 33 4 4 +4
29JUN26 9.75 P 0.16 0.16 0.16 0.17 +0.15 33 25 25 +25
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.18 33 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.27 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.34 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 +0.46 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.60 33 0 0 0
29JUN26 12.50 P 0.86 0.86 0.83 1.02 +0.73 32 54 54 +54
29JUN26 13.00 P 0.00 0.00 0.00 1.28 +0.87 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 +1.04 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 +1.22 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.24 +1.36 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.61 +1.51 30 0 0 0
29JUN26 15.50 P 2.80 2.80 2.80 3.00 +1.65 29 3 0 -3
29JUN26 16.00 P 0.00 0.00 0.00 3.40 +1.78 28 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 +1.89 26 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.29 +1.97 27 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.74 +2.14 24 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.31 +2.34 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.63 +2.28 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.25 +2.45 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.73 +2.50 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.21 +2.62 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.18 +2.71 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.16 +2.71 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.14 +2.62 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.13 +2.65 35 0 0 0
29SEP26 9.75 P 0.32 0.33 0.32 0.31 +0.23 34 28 28 +28
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.27 34 0 2 0
29SEP26 10.50 P 0.33 0.33 0.33 0.50 +0.36 34 9 9 +9
29SEP26 11.00 P 0.00 0.00 0.00 0.67 +0.46 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.59 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 +0.70 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 +0.83 34 0 0 0
29SEP26 13.00 P 1.14 1.14 1.14 1.59 +0.93 34 4 4 +4
29SEP26 13.50 P 0.00 0.00 0.00 1.90 +1.07 34 0 0 0
29SEP26 14.00 P 1.87 1.87 1.87 2.24 +1.22 34 50 120 +50
29SEP26 14.50 P 0.00 0.00 0.00 2.50 +1.27 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.91 +1.45 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.28 +1.55 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 +1.67 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.18 +1.86 36 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +1.83 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +1.99 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 +2.05 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.73 +2.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.25 +2.16 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.80 +2.33 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.27 +2.36 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.22 +2.43 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.19 +2.48 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.16 +2.52 33 0 0 0
30DEC26 11.00 P 0.51 0.61 0.51 0.81 +0.53 34 25 25 +25
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.64 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.25 +0.74 34 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.49 +0.84 34 0 0 0
30DEC26 13.00 P 0.92 1.30 0.92 1.74 +0.93 33 53 53 +53
30DEC26 13.50 P 0.00 0.00 0.00 2.08 +1.09 34 0 0 0
30DEC26 14.00 P 1.77 1.77 1.77 2.39 +1.22 34 50 50 +50
30DEC26 14.50 P 0.00 0.00 0.00 2.71 +1.33 33 0 0 0
30DEC26 15.00 P 2.68 2.68 2.68 2.96 +1.28 31 50 50 +50
30DEC26 15.50 P 0.00 0.00 0.00 3.40 +1.47 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.81 +1.58 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.21 +1.67 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 +1.76 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 +1.84 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 +1.99 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.94 +2.06 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.39 +2.06 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.85 +2.21 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 +2.26 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.26 +2.37 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.21 +2.44 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.18 +2.50 33 0 0 0
TOTAL PUT 1,896 7,083 +1,101
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$ 38.58
30DEC25 19.50 C 0.00 0.00 0.00 19.08 -0.65 0 12,000 494 -12,000
30DEC25 20.00 C 19.32 19.32 19.32 18.58 -0.65 0 56 1,507 0
30DEC25 21.00 C 0.00 0.00 0.00 17.58 -0.65 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 16.58 -0.65 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 15.58 -0.65 0 0 78 0
30DEC25 24.00 C 15.29 15.29 15.29 14.58 -0.65 0 12 28 -12
30DEC25 25.00 C 0.00 0.00 0.00 13.58 -0.65 0 0 0 0
30DEC25 26.00 C 12.23 13.90 12.23 12.66 -0.57 401 249 308 -199
30DEC25 27.00 C 12.54 12.54 12.54 11.63 -0.60 339 1 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 10.70 -0.53 363 0 4 0
30DEC25 29.00 C 10.39 10.39 10.39 9.58 -0.66 0 1 3 0
30DEC25 30.00 C 0.00 0.00 0.00 8.58 -0.64 0 0 401 0
30DEC25 31.00 C 8.21 8.21 8.21 7.58 -0.66 0 12,036 122 -12,000
30DEC25 32.00 C 0.00 0.00 0.00 6.58 -0.66 0 0 584 0
30DEC25 33.00 C 5.83 5.83 5.83 5.58 -0.66 0 3 1,013 -3
30DEC25 34.00 C 5.22 5.22 5.22 4.62 -0.62 134 1 901 0
30DEC25 35.00 C 4.50 4.50 4.22 3.59 -0.66 83 2 1,827 -1
30DEC25 36.00 C 3.90 3.90 2.98 2.60 -0.66 71 8 2,096 -8
30DEC25 37.00 C 1.62 2.70 1.62 1.66 -0.64 67 71 2,257 +47
30DEC25 38.00 C 0.45 1.90 0.45 0.71 -0.66 42 1,333 4,114 -162
30DEC25 39.00 C 0.17 1.01 0.10 0.13 -0.47 36 5,632 4,047 +1,787
30DEC25 40.00 C 0.05 0.34 0.02 0.05 -0.19 53 5,777 12,431 +428
30DEC25 41.00 C 0.01 0.07 0.01 0.03 -0.05 70 2,002 7,647 -321
30DEC25 42.00 C 0.01 0.02 0.01 0.02 -0.01 85 448 9,654 -334
30DEC25 43.00 C 0.01 0.01 0.01 0.01 -0.01 94 34 10,278 -33
30DEC25 44.00 C 0.01 0.01 0.01 0.01 0.00 111 2 9,659 -2
30DEC25 45.00 C 0.01 0.01 0.01 0.01 0.00 127 35 13,181 -33
30DEC25 46.00 C 0.01 0.02 0.01 0.01 0.00 143 51 13,143 -49
30DEC25 47.00 C 0.01 0.01 0.01 0.01 0.00 158 1 26,147 -1
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 172 0 16,818 0
30DEC25 49.00 C 0.01 0.01 0.01 0.01 0.00 186 1 4,937 -1
30DEC25 50.00 C 0.01 0.01 0.01 0.01 0.00 200 117 34,290 -3
30DEC25 52.50 C 0.01 0.01 0.01 0.01 0.00 232 101 9,433 -101
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 262 0 21,993 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 291 5 16,585 -5
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 318 0 25,613 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 343 0 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 368 0 14,762 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 391 0 5,901 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 413 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 434 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 455 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 474 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 493 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 511 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 528 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 545 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 562 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 577 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 593 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 608 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 622 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 636 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 650 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 663 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 676 0 1,800 0
02JAN26 30.00 C 0.00 0.00 0.00 8.72 -0.52 151 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 7.59 -0.65 0 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 6.59 -0.66 0 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 5.59 -0.66 0 0 0 0
02JAN26 34.00 C 0.00 0.00 0.00 4.62 -0.63 64 0 0 0
02JAN26 35.00 C 0.00 0.00 0.00 3.60 -0.66 42 0 0 0
02JAN26 36.00 C 0.00 0.00 0.00 2.62 -0.66 38 0 0 0
02JAN26 37.00 C 1.82 2.80 1.82 1.69 -0.65 36 6 4 0
02JAN26 38.00 C 0.58 1.86 0.58 0.87 -0.57 32 75 99 +67
02JAN26 39.00 C 0.30 1.20 0.28 0.36 -0.40 33 747 310 +221
02JAN26 40.00 C 0.28 0.57 0.11 0.12 -0.27 34 3,771 1,223 +452
02JAN26 41.00 C 0.07 0.25 0.05 0.04 -0.15 37 1,400 448 +37
02JAN26 42.00 C 0.07 0.11 0.02 0.02 -0.07 42 120 395 +69
02JAN26 43.00 C 0.05 0.06 0.02 0.01 -0.04 47 67 123 +55
02JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 52 0
02JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 54 0
02JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
02JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 8.80 - 100 0 0 -
09JAN26 31.00 C 0.00 0.00 0.00 7.80 - 89 0 0 -
09JAN26 32.00 C 0.00 0.00 0.00 6.61 - 0 0 0 -
09JAN26 33.00 C 0.00 0.00 0.00 5.62 - 39 0 0 -
09JAN26 34.00 C 0.00 0.00 0.00 4.63 - 36 0 0 -
09JAN26 35.00 C 0.00 0.00 0.00 3.66 - 34 0 0 -
09JAN26 36.00 C 0.00 0.00 0.00 2.75 - 34 0 0 -
09JAN26 37.00 C 0.00 0.00 0.00 1.92 - 33 0 0 -
09JAN26 38.00 C 1.08 1.15 1.08 1.19 - 31 28 28 -
09JAN26 39.00 C 0.63 1.35 0.63 0.72 - 33 84 79 -
09JAN26 40.00 C 0.36 0.88 0.36 0.39 - 33 397 210 -
09JAN26 41.00 C 0.27 0.54 0.27 0.22 - 35 104 98 -
09JAN26 42.00 C 0.16 0.31 0.13 0.13 - 38 102 97 -
09JAN26 43.00 C 0.12 0.20 0.10 0.08 - 40 186 182 -
09JAN26 44.00 C 0.08 0.11 0.06 0.05 - 43 147 142 -
09JAN26 45.00 C 0.06 0.08 0.06 0.03 - 44 153 138 -
09JAN26 46.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
09JAN26 47.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09JAN26 48.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29JAN26 29.00 C 9.65 11.02 9.45 9.80 -0.52 62 1,658 2,599 +1,658
29JAN26 30.00 C 0.00 0.00 0.00 8.85 -0.48 59 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 7.87 -0.49 54 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 6.72 -0.64 36 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 5.77 -0.62 35 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 4.85 -0.61 34 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 3.98 -0.59 34 0 48 0
29JAN26 36.00 C 2.90 3.80 2.90 3.16 -0.45 33 55 181 -33
29JAN26 37.00 C 2.04 3.50 2.04 2.41 -0.47 32 156 575 0
29JAN26 38.00 C 1.88 2.70 1.75 1.85 -0.37 33 36 928 +18
29JAN26 39.00 C 1.15 2.07 1.15 1.28 -0.39 31 447 819 +205
29JAN26 40.00 C 0.90 1.52 0.88 0.91 -0.31 32 1,886 7,165 +422
29JAN26 41.00 C 0.83 1.12 0.63 0.66 -0.23 33 1,217 3,645 +624
29JAN26 42.00 C 0.40 0.83 0.40 0.49 -0.15 35 1,677 4,832 +1,039
29JAN26 43.00 C 0.32 0.60 0.32 0.36 -0.12 36 2,169 5,272 +471
29JAN26 44.00 C 0.28 0.46 0.25 0.26 -0.08 37 2,193 6,322 -246
29JAN26 45.00 C 0.21 0.35 0.20 0.20 -0.04 38 1,772 6,623 -250
29JAN26 46.00 C 0.16 0.26 0.16 0.15 -0.02 40 220 8,461 +119
29JAN26 47.00 C 0.15 0.21 0.13 0.11 -0.01 41 593 4,465 -27
29JAN26 48.00 C 0.11 0.17 0.11 0.09 +0.01 42 247 2,307 +99
29JAN26 49.00 C 0.10 0.14 0.09 0.07 +0.01 43 418 2,203 +284
29JAN26 50.00 C 0.09 0.11 0.08 0.06 +0.02 45 699 7,673 +111
29JAN26 52.50 C 0.07 0.07 0.05 0.03 +0.01 47 170 3,474 +148
29JAN26 55.00 C 0.04 0.06 0.04 0.02 +0.01 50 341 6,863 +69
29JAN26 57.50 C 0.03 0.03 0.03 0.01 0.00 52 350 3,660 +345
29JAN26 60.00 C 0.03 0.03 0.03 0.01 0.00 56 82 14,048 +80
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4,544 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.86 -0.56 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.86 -0.71 39 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 8.06 -0.44 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.11 -0.57 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.00 -0.67 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.14 -0.66 32 0 1 0
26FEB26 35.00 C 4.80 4.80 4.70 4.34 -0.63 32 4 7 +4
26FEB26 36.00 C 0.00 0.00 0.00 3.60 -0.59 32 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 2.91 -0.56 31 0 268 0
26FEB26 38.00 C 2.29 2.90 2.24 2.32 -0.51 31 54 1,053 -16
26FEB26 39.00 C 1.85 2.47 1.85 1.84 -0.35 31 126 5,405 -78
26FEB26 40.00 C 1.57 1.88 1.42 1.42 -0.32 31 1,974 4,118 +1,769
26FEB26 41.00 C 1.25 1.61 1.12 1.12 -0.30 32 458 3,083 +285
26FEB26 42.00 C 0.80 1.31 0.80 0.88 -0.24 32 902 4,076 +446
26FEB26 43.00 C 0.68 0.92 0.68 0.69 -0.21 33 118 1,843 +56
26FEB26 44.00 C 0.58 0.84 0.55 0.53 -0.17 33 160 3,412 +74
26FEB26 45.00 C 0.44 0.72 0.39 0.40 -0.14 34 230 13,530 -33
26FEB26 46.00 C 0.36 0.58 0.36 0.31 -0.10 34 119 2,021 +7
26FEB26 47.00 C 0.41 0.47 0.41 0.23 -0.09 34 7 459 +7
26FEB26 48.00 C 0.00 0.00 0.00 0.18 -0.06 35 0 1,124 0
26FEB26 49.00 C 0.23 0.23 0.23 0.14 -0.05 35 20 1,086 -15
26FEB26 50.00 C 0.24 0.27 0.19 0.11 -0.03 36 113 2,122 +80
26FEB26 52.50 C 0.15 0.17 0.15 0.06 -0.02 37 109 1,713 +99
26FEB26 55.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,774 0
26FEB26 57.50 C 0.10 0.10 0.08 0.02 0.00 40 13 1,856 +13
26FEB26 60.00 C 0.08 0.08 0.08 0.01 0.00 41 100 354 +100
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 716 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 18.96 -0.44 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.97 -0.46 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.98 -0.45 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.00 -0.45 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.82 -0.64 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.06 -0.42 59 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.09 -0.42 56 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.13 -0.44 53 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.18 -0.44 50 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.23 -0.44 47 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.30 -0.45 45 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 8.40 -0.45 43 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 7.51 -0.46 41 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 6.47 -0.64 36 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 5.85 -0.52 38 0 250 0
30MAR26 35.00 C 6.00 6.00 6.00 4.94 -0.66 35 2 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 4.25 -0.63 34 0 3,210 0
30MAR26 37.00 C 4.08 4.15 4.08 3.54 -0.65 33 3 3,022 0
30MAR26 38.00 C 3.23 3.27 3.10 3.03 -0.64 33 82 1,711 +2
30MAR26 39.00 C 2.69 2.69 2.51 2.51 -0.41 33 181 1,389 +166
30MAR26 40.00 C 2.08 2.86 2.08 2.10 -0.36 33 450 16,257 +226
30MAR26 41.00 C 1.82 2.19 1.75 1.75 -0.30 33 954 4,806 +653
30MAR26 42.00 C 1.50 2.00 1.47 1.47 -0.29 34 453 6,550 +380
30MAR26 43.00 C 1.50 1.58 1.26 1.23 -0.27 34 313 4,740 -284
30MAR26 44.00 C 1.15 1.34 1.06 1.04 -0.25 35 112 8,399 +79
30MAR26 45.00 C 1.00 1.28 0.88 0.85 -0.25 35 1,999 10,289 -711
30MAR26 46.00 C 0.94 1.06 0.91 0.70 -0.24 35 103 1,977 +3
30MAR26 47.00 C 0.71 0.71 0.71 0.58 -0.23 36 15 3,898 -15
30MAR26 48.00 C 0.73 0.73 0.56 0.47 -0.23 36 65 9,513 +50
30MAR26 49.00 C 0.60 0.60 0.60 0.39 -0.24 36 4 10,055 -1
30MAR26 50.00 C 0.48 0.61 0.42 0.32 -0.23 36 3,292 21,897 -1,059
30MAR26 52.50 C 0.44 0.46 0.31 0.19 -0.22 37 11 11,537 -2
30MAR26 55.00 C 0.31 0.31 0.25 0.12 -0.18 38 13 26,597 +7
30MAR26 57.50 C 0.23 0.25 0.20 0.08 -0.15 39 117 8,742 +2
30MAR26 60.00 C 0.20 0.21 0.16 0.05 -0.13 39 63 24,654 -32
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.11 40 0 5,842 0
30MAR26 65.00 C 0.11 0.11 0.11 0.02 -0.10 41 20 8,797 -20
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.09 40 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 3,667 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 3,523 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR26 100.00 C 0.02 0.02 0.02 0.01 0.00 64 10 4,697 +10
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 19.12 -0.54 57 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 18.03 -0.66 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.08 -0.67 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.26 -0.54 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.40 -0.46 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.47 -0.44 49 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 13.55 -0.44 47 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 12.63 -0.41 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.72 -0.47 43 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 10.83 -0.51 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.98 -0.49 40 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 9.09 -0.57 38 0 155 0
29JUN26 32.00 C 8.59 8.59 8.59 8.38 -0.42 39 6 6 +6
29JUN26 33.00 C 0.00 0.00 0.00 7.64 -0.39 38 0 0 0
29JUN26 34.00 C 6.80 6.80 6.80 6.80 -0.56 36 1 3 +1
29JUN26 35.00 C 0.00 0.00 0.00 6.09 -0.55 35 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 5.47 -0.54 35 0 15 0
29JUN26 37.00 C 5.17 5.17 5.17 4.91 -0.51 35 75 63 +42
29JUN26 38.00 C 4.27 4.63 4.27 4.40 -0.48 35 88 2,758 +2
29JUN26 39.00 C 3.96 4.32 3.96 3.98 -0.38 35 512 608 +511
29JUN26 40.00 C 4.10 4.14 3.75 3.47 -0.41 35 111 1,343 +109
29JUN26 41.00 C 3.55 3.55 3.55 3.10 -0.38 35 5 462 +5
29JUN26 42.00 C 2.90 2.90 2.90 2.77 -0.33 35 90 2,067 0
29JUN26 43.00 C 2.80 2.80 2.80 2.45 -0.34 35 15 1,734 0
29JUN26 44.00 C 2.20 2.60 2.20 2.21 -0.35 36 6 1,528 +1
29JUN26 45.00 C 2.08 2.52 2.00 2.00 -0.36 36 165 11,642 -17
29JUN26 46.00 C 2.03 2.03 1.79 1.79 -0.31 36 138 1,090 +91
29JUN26 47.00 C 0.00 0.00 0.00 1.59 -0.23 37 3 1,400 +3
29JUN26 48.00 C 0.00 0.00 0.00 1.41 -0.30 37 0 4,262 0
29JUN26 49.00 C 1.41 1.41 1.33 1.25 -0.28 37 87 2,148 +87
29JUN26 50.00 C 1.37 1.50 1.18 1.10 -0.29 37 3,921 22,496 -2,398
29JUN26 52.50 C 0.92 1.11 0.92 0.81 -0.26 37 50 4,405 -26
29JUN26 55.00 C 0.81 0.92 0.74 0.60 -0.23 37 5,858 10,662 -2,262
29JUN26 57.50 C 0.65 0.76 0.60 0.44 -0.21 38 1,550 3,649 -897
29JUN26 60.00 C 0.55 0.64 0.52 0.32 -0.19 38 1,612 24,332 +24
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.17 38 0 4,401 0
29JUN26 65.00 C 0.46 0.46 0.39 0.18 -0.15 39 4,766 14,127 -722
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.14 39 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.12 39 0 15,138 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.10 40 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.09 40 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.08 41 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.07 41 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.07 41 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.06 41 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 39 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 402 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 110.00 C 0.09 0.09 0.09 0.01 0.00 49 12 526 0
29SEP26 20.00 C 0.00 0.00 0.00 19.31 -0.59 48 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 18.38 -0.59 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.46 -0.58 46 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 16.55 -0.57 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 15.85 -0.45 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.92 -0.49 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 14.05 -0.49 44 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.20 -0.42 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.37 -0.41 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 11.57 -0.40 41 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 10.77 -0.47 40 0 87 0
29SEP26 31.00 C 10.37 10.37 10.37 10.07 -0.30 40 1 89 +1
29SEP26 32.00 C 0.00 0.00 0.00 9.28 -0.36 39 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 8.58 -0.35 39 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 7.98 -0.35 39 0 7 0
29SEP26 35.00 C 7.15 7.15 7.15 7.15 -0.54 36 1 93 +1
29SEP26 36.00 C 0.00 0.00 0.00 6.76 -0.34 38 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 6.15 -0.40 37 0 76 0
29SEP26 38.00 C 0.00 0.00 0.00 5.58 -0.43 36 0 1,144 0
29SEP26 39.00 C 5.48 5.48 5.38 5.10 -0.42 36 7 4,156 0
29SEP26 40.00 C 4.50 5.16 4.45 4.66 -0.40 36 7 706 +2
29SEP26 41.00 C 0.00 0.00 0.00 4.25 -0.34 36 0 983 0
29SEP26 42.00 C 3.97 3.97 3.95 3.95 -0.27 37 484 873 +242
29SEP26 43.00 C 4.14 4.25 3.63 3.63 -0.26 37 1,344 1,499 +1,017
29SEP26 44.00 C 3.42 3.42 3.28 3.28 -0.30 36 500 2,587 +228
29SEP26 45.00 C 3.30 3.37 3.16 3.06 -0.28 37 88 2,127 +25
29SEP26 46.00 C 0.00 0.00 0.00 2.82 -0.23 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 2.57 -0.21 37 0 501 0
29SEP26 48.00 C 0.00 0.00 0.00 2.37 -0.16 37 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 2.18 -0.12 38 0 952 0
29SEP26 50.00 C 2.10 2.50 2.10 2.00 -0.09 38 79 16,657 +77
29SEP26 52.50 C 1.82 1.82 1.81 1.61 -0.03 38 7 2,614 0
29SEP26 55.00 C 0.00 0.00 0.00 1.29 +0.01 38 0 4,405 0
29SEP26 57.50 C 1.35 1.37 1.21 1.05 +0.06 39 54 446 0
29SEP26 60.00 C 1.09 1.09 1.09 0.85 +0.08 39 1 5,948 +1
29SEP26 62.50 C 0.96 0.96 0.96 0.69 +0.10 39 1 741 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.56 +0.10 39 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.46 +0.11 40 0 296 0
29SEP26 70.00 C 0.64 0.64 0.60 0.38 +0.11 40 3 473 +3
29SEP26 72.50 C 0.00 0.00 0.00 0.32 +0.11 40 0 308 0
29SEP26 75.00 C 0.58 0.58 0.58 0.26 +0.10 40 13 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.09 41 0 470 0
29SEP26 80.00 C 0.46 0.46 0.46 0.19 +0.08 41 4 563 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.16 +0.06 42 0 970 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.06 42 0 281 0
30DEC26 25.00 C 0.00 0.00 0.00 15.28 -0.62 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 14.45 -0.62 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.79 -0.49 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.85 -0.72 40 0 11 0
30DEC26 29.00 C 12.00 12.00 12.00 12.22 -0.58 41 1 1 +1
30DEC26 30.00 C 0.00 0.00 0.00 11.52 -0.47 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.64 -0.50 39 0 15 0
30DEC26 32.00 C 10.53 10.53 10.53 9.95 -0.50 38 2 82 +2
30DEC26 33.00 C 0.00 0.00 0.00 9.29 -0.48 38 0 93 0
30DEC26 34.00 C 0.00 0.00 0.00 8.67 -0.47 37 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 8.18 -0.41 38 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 7.62 -0.41 38 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.06 -0.35 37 0 274 0
30DEC26 38.00 C 0.00 0.00 0.00 6.76 -0.14 38 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 6.10 -0.37 37 0 12 0
30DEC26 40.00 C 5.50 5.87 5.50 5.69 -0.46 37 3 330 +3
30DEC26 41.00 C 5.42 5.42 5.42 5.27 -0.31 37 1 231 +1
30DEC26 42.00 C 5.30 5.30 5.30 4.85 -0.49 37 1 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.56 -0.29 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 4.23 -0.30 37 0 112 0
30DEC26 45.00 C 4.19 4.19 4.19 3.96 -0.28 37 10 195 0
30DEC26 46.00 C 0.00 0.00 0.00 3.70 -0.34 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.42 -0.31 37 0 62 0
30DEC26 48.00 C 0.00 0.00 0.00 3.16 -0.34 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.92 -0.34 37 0 21 0
30DEC26 50.00 C 2.83 2.83 2.83 2.69 -0.41 37 2 338 0
30DEC26 52.50 C 0.00 0.00 0.00 2.19 -0.45 37 0 184 0
30DEC26 55.00 C 2.18 2.18 2.18 1.78 -0.49 37 11 1,534 +2
30DEC26 57.50 C 0.00 0.00 0.00 1.44 -0.50 37 0 36 0
30DEC26 60.00 C 1.73 1.73 1.73 1.16 -0.51 36 1 60 +1
30DEC26 62.50 C 1.54 1.54 1.54 0.93 -0.50 36 130 249 +130
30DEC26 65.00 C 0.00 0.00 0.00 0.75 -0.49 36 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 -0.47 36 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.45 36 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.44 36 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 -0.42 35 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.39 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.37 35 0 283 0
TOTAL CALL 98,348 972,461 -18,417
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 502 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 485 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 451 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 418 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 387 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 358 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 329 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 302 0 1,358 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 276 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 251 0 1,720 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 226 0 1,057 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2,594 0
30DEC25 31.00 P 0.01 0.01 0.01 0.01 0.00 178 1 13,548 -1
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,750 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 132 10 3,632 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3,951 0
30DEC25 35.00 P 0.03 0.03 0.01 0.01 0.00 87 6 6,905 0
30DEC25 36.00 P 0.01 0.04 0.01 0.01 -0.01 65 144 6,225 -20
30DEC25 37.00 P 0.02 0.07 0.01 0.04 -0.01 56 629 7,272 +69
30DEC25 38.00 P 0.10 0.40 0.03 0.15 +0.01 46 2,909 8,561 -448
30DEC25 39.00 P 0.92 1.00 0.10 0.55 +0.18 36 9,683 7,619 -3,692
30DEC25 40.00 P 1.24 2.00 0.40 1.47 +0.47 53 3,775 17,388 -1,250
30DEC25 41.00 P 2.65 2.65 1.17 2.45 +0.57 71 2,093 8,904 -1,117
30DEC25 42.00 P 4.10 4.10 2.23 3.43 +0.63 78 81 7,582 -2,557
30DEC25 43.00 P 4.50 4.50 3.10 4.54 +0.64 150 178 5,775 -151
30DEC25 44.00 P 6.00 6.00 4.17 5.51 +0.73 162 71 4,776 -2,464
30DEC25 45.00 P 6.78 6.78 5.09 6.44 +0.66 142 951 9,416 -12,382
30DEC25 46.00 P 6.50 6.95 6.50 7.48 +0.68 189 9 1,745 -1,708
30DEC25 47.00 P 7.67 7.67 7.67 8.43 +0.55 162 2 159 0
30DEC25 48.00 P 0.00 0.00 0.00 9.59 +0.75 274 0 725 0
30DEC25 49.00 P 10.47 10.50 10.47 10.52 +0.70 264 50 885 0
30DEC25 50.00 P 10.90 11.32 10.33 11.45 +0.59 233 60 3,089 -70
30DEC25 52.50 P 0.00 0.00 0.00 13.96 +0.65 280 0 2,014 0
30DEC25 55.00 P 16.53 16.64 15.09 16.47 +0.67 325 460 7,074 0
30DEC25 57.50 P 0.00 0.00 0.00 19.02 +0.23 397 0 2,381 0
30DEC25 60.00 P 20.12 20.12 20.12 21.58 +0.46 468 8 1,478 0
30DEC25 62.50 P 0.00 0.00 0.00 24.01 +0.70 458 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 26.53 +0.65 502 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 29.05 +0.74 544 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.58 +0.77 591 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.11 +0.77 635 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.64 +0.79 679 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.01 +0.66 617 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.51 +0.65 640 0 0 0
30DEC25 82.50 P 43.95 43.95 43.95 44.26 +0.92 813 15 0 0
30DEC25 85.00 P 0.00 0.00 0.00 46.43 +0.60 545 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 49.37 +1.04 903 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 51.93 +1.10 948 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 53.96 +0.63 675 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 57.06 +1.211,037 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 59.63 +1.301,083 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 62.20 +1.371,127 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 64.78 +1.451,171 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 66.49 +0.66 805 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 68.92 +0.59 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 72.58 +1.741,306 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
02JAN26 36.00 P 0.04 0.04 0.03 0.03 -0.01 39 10 139 +10
02JAN26 37.00 P 0.11 0.26 0.06 0.10 +0.01 36 258 323 +143
02JAN26 38.00 P 0.52 0.58 0.11 0.29 +0.06 33 1,119 471 +226
02JAN26 39.00 P 0.67 0.75 0.26 0.75 +0.21 32 1,120 557 +138
02JAN26 40.00 P 1.30 1.48 0.65 1.48 +0.32 29 462 324 -137
02JAN26 41.00 P 2.27 2.27 2.27 2.45 +0.47 37 2 3 0
02JAN26 42.00 P 0.00 0.00 0.00 3.43 +0.58 41 0 0 0
02JAN26 43.00 P 0.00 0.00 0.00 4.54 +0.64 76 0 1 0
02JAN26 44.00 P 0.00 0.00 0.00 5.51 +0.72 82 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 6.44 +0.66 74 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 7.48 +0.68 96 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 8.43 +0.55 85 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 9.59 +0.69 138 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 10.52 +0.63 134 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 11.45 +0.59 120 0 0 -27
09JAN26 30.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09JAN26 31.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09JAN26 32.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09JAN26 33.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
09JAN26 34.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
09JAN26 35.00 P 0.11 0.11 0.10 0.06 - 36 5 5 -
09JAN26 36.00 P 0.15 0.15 0.15 0.14 - 35 6 6 -
09JAN26 37.00 P 0.26 0.30 0.17 0.30 - 33 203 183 -
09JAN26 38.00 P 0.80 0.80 0.33 0.59 - 32 297 258 -
09JAN26 39.00 P 0.96 1.00 0.62 1.06 - 31 344 313 -
09JAN26 40.00 P 1.23 1.51 1.17 1.84 - 36 210 210 -
09JAN26 41.00 P 2.10 2.20 2.10 2.55 - 32 14 14 -
09JAN26 42.00 P 3.02 3.02 3.02 3.52 - 37 1 1 -
09JAN26 43.00 P 0.00 0.00 0.00 4.54 - 47 0 0 -
09JAN26 44.00 P 0.00 0.00 0.00 5.51 - 51 0 0 -
09JAN26 45.00 P 0.00 0.00 0.00 6.44 - 47 0 0 -
09JAN26 46.00 P 0.00 0.00 0.00 7.48 - 60 0 0 -
09JAN26 47.00 P 0.00 0.00 0.00 8.43 - 54 0 0 -
09JAN26 48.00 P 0.00 0.00 0.00 9.59 - 85 0 0 -
29JAN26 29.00 P 0.04 0.04 0.03 0.01 0.00 41 237 674 +227
29JAN26 30.00 P 0.05 0.05 0.05 0.02 +0.01 39 8 844 +5
29JAN26 31.00 P 0.07 0.07 0.06 0.03 +0.01 37 52 565 +35
29JAN26 32.00 P 0.14 0.14 0.09 0.06 +0.02 37 165 1,158 -31
29JAN26 33.00 P 0.13 0.15 0.12 0.11 +0.03 36 34 1,236 +34
29JAN26 34.00 P 0.27 0.27 0.15 0.19 +0.05 35 182 1,475 +62
29JAN26 35.00 P 0.40 0.40 0.22 0.31 +0.06 34 612 10,670 +208
29JAN26 36.00 P 0.61 0.61 0.32 0.48 +0.07 33 461 9,551 -46
29JAN26 37.00 P 0.85 0.90 0.48 0.74 +0.11 32 992 5,758 -139
29JAN26 38.00 P 1.10 1.35 0.70 1.09 +0.15 31 2,433 9,401 +1,697
29JAN26 39.00 P 1.64 1.80 1.06 1.57 +0.20 30 2,550 7,836 +1,890
29JAN26 40.00 P 2.00 2.50 1.50 2.23 +0.29 32 489 8,151 +88
29JAN26 41.00 P 3.09 3.09 2.13 2.98 +0.35 33 53 4,104 +44
29JAN26 42.00 P 3.59 3.82 2.88 3.82 +0.42 35 83 8,855 -8
29JAN26 43.00 P 5.00 5.00 3.72 4.79 +0.52 39 15 13,084 +12
29JAN26 44.00 P 5.13 5.46 4.60 5.59 +0.44 36 67 4,255 +55
29JAN26 45.00 P 6.10 6.45 5.50 6.54 +0.56 38 299 2,066 +116
29JAN26 46.00 P 6.31 6.82 6.31 7.49 +0.63 39 4 2,615 -2
29JAN26 47.00 P 0.00 0.00 0.00 8.46 +0.58 40 0 4,345 0
29JAN26 48.00 P 8.80 8.80 8.80 9.59 +0.69 53 3 1,401 -3
29JAN26 49.00 P 0.00 0.00 0.00 10.52 +0.63 52 0 1,218 0
29JAN26 50.00 P 0.00 0.00 0.00 11.45 +0.59 49 0 4,826 0
29JAN26 52.50 P 0.00 0.00 0.00 13.96 +0.64 57 0 1,234 0
29JAN26 55.00 P 0.00 0.00 0.00 16.47 +0.66 66 0 227 0
29JAN26 57.50 P 0.00 0.00 0.00 19.02 +0.23 78 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.58 +0.46 90 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.01 +0.70 90 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.53 +0.65 98 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.05 +0.74 106 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 31.58 +0.77 114 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.11 +0.77 122 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 36.64 +0.79 130 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.01 +0.66 122 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 41.51 +0.63 126 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.26 +0.92 153 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 46.43 +0.60 118 0 0 0
26FEB26 29.00 P 0.12 0.12 0.12 0.03 -0.02 34 20 225 +20
26FEB26 30.00 P 0.16 0.16 0.16 0.06 -0.02 34 20 319 +20
26FEB26 31.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 192 0
26FEB26 32.00 P 0.25 0.25 0.25 0.16 -0.02 33 4 381 0
26FEB26 33.00 P 0.37 0.37 0.29 0.26 -0.01 33 120 1,141 +24
26FEB26 34.00 P 0.50 0.50 0.40 0.40 0.00 32 198 1,706 +175
26FEB26 35.00 P 0.71 0.71 0.50 0.60 +0.03 32 61 2,860 +30
26FEB26 36.00 P 0.75 0.82 0.68 0.85 +0.10 32 48 2,983 +7
26FEB26 37.00 P 1.20 1.29 0.89 1.16 +0.14 31 474 15,352 +153
26FEB26 38.00 P 1.50 1.75 1.18 1.54 +0.14 30 500 5,615 +184
26FEB26 39.00 P 2.30 2.30 1.64 2.04 +0.18 30 89 9,092 +21
26FEB26 40.00 P 3.00 3.00 2.15 2.67 +0.28 31 1,929 11,466 +1,469
26FEB26 41.00 P 3.80 3.80 2.60 3.36 +0.31 31 62 4,124 0
26FEB26 42.00 P 3.40 3.91 3.40 4.11 +0.40 32 21 7,163 +20
26FEB26 43.00 P 0.00 0.00 0.00 4.91 +0.45 32 0 3,143 0
26FEB26 44.00 P 5.70 5.75 5.70 5.77 +0.50 33 34 626 0
26FEB26 45.00 P 6.21 6.26 6.21 6.66 +0.54 33 8 133 +1
26FEB26 46.00 P 0.00 0.00 0.00 7.57 +0.47 34 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 8.51 +0.52 34 1 159 +1
26FEB26 48.00 P 0.00 0.00 0.00 9.59 +0.67 40 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 10.52 +0.63 40 0 40 0
26FEB26 50.00 P 11.30 11.41 11.30 11.45 +0.59 38 5 94 +5
26FEB26 52.50 P 0.00 0.00 0.00 13.96 +0.60 45 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 16.47 +0.61 51 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 19.02 +0.23 60 0 0 -1
26FEB26 60.00 P 0.00 0.00 0.00 21.58 +0.46 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.01 +0.70 69 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 26.53 +0.65 75 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.05 +0.74 80 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 31.58 +0.77 86 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.11 +0.77 92 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 36.64 +0.79 98 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.01 +0.66 93 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 41.51 +0.63 96 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 156 0
30MAR26 25.00 P 0.10 0.10 0.10 0.03 -0.03 40 10 11,086 +10
30MAR26 26.00 P 0.13 0.13 0.13 0.05 -0.04 39 21 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.06 38 0 362 0
30MAR26 28.00 P 0.22 0.22 0.22 0.11 -0.06 38 100 493 +82
30MAR26 29.00 P 0.24 0.24 0.24 0.17 -0.06 38 1 314 0
30MAR26 30.00 P 0.28 0.28 0.28 0.24 -0.06 37 20 615 0
30MAR26 31.00 P 0.00 0.00 0.00 0.34 -0.06 37 0 797 0
30MAR26 32.00 P 0.00 0.00 0.00 0.48 -0.03 36 0 1,560 0
30MAR26 33.00 P 0.63 0.63 0.59 0.65 -0.02 36 35 6,973 -20
30MAR26 34.00 P 0.80 0.80 0.80 0.86 +0.01 35 1 7,185 0
30MAR26 35.00 P 0.96 1.10 0.90 1.10 +0.04 35 260 28,053 +207
30MAR26 36.00 P 1.50 1.50 1.25 1.39 +0.06 34 75 4,392 +56
30MAR26 37.00 P 1.88 2.00 1.44 1.74 +0.10 34 642 7,579 -200
30MAR26 38.00 P 2.47 2.47 1.83 2.16 +0.18 33 700 15,023 0
30MAR26 39.00 P 2.90 2.90 2.34 2.68 +0.21 33 815 14,003 +157
30MAR26 40.00 P 3.24 3.24 2.80 3.26 +0.32 33 89 26,818 0
30MAR26 41.00 P 3.99 3.99 3.46 3.90 +0.28 33 138 6,560 -2
30MAR26 42.00 P 3.95 4.26 3.95 4.61 +0.27 34 212 18,277 -158
30MAR26 43.00 P 5.02 5.02 5.02 5.36 +0.28 34 5 5,622 +1
30MAR26 44.00 P 0.00 0.00 0.00 6.16 +0.36 34 0 9,385 0
30MAR26 45.00 P 6.48 6.48 6.48 6.99 +0.17 35 15 6,044 -15
30MAR26 46.00 P 7.31 7.31 7.08 7.67 +0.21 31 25 2,536 0
30MAR26 47.00 P 0.00 0.00 0.00 8.51 +0.17 29 0 5,084 0
30MAR26 48.00 P 10.00 10.00 8.94 9.64 +0.58 35 46 7,557 -36
30MAR26 49.00 P 10.83 10.83 10.83 10.58 +0.47 36 15 5,731 0
30MAR26 50.00 P 10.55 11.29 10.55 11.52 +0.50 36 362 12,049 +352
30MAR26 52.50 P 0.00 0.00 0.00 13.96 +0.60 38 0 8,361 0
30MAR26 55.00 P 0.00 0.00 0.00 16.47 +0.61 43 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 19.02 +0.23 50 0 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 21.58 +0.46 57 0 4,100 -278
30MAR26 62.50 P 0.00 0.00 0.00 24.01 +0.65 58 0 78 0
30MAR26 65.00 P 0.00 0.00 0.00 26.53 +0.65 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.05 +0.74 68 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 31.58 +0.77 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.11 +0.77 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.64 +0.78 82 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.01 +0.66 78 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 41.51 +0.63 81 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.26 +0.92 96 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 46.43 +0.60 79 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.37 +1.04 105 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 51.93 +1.10 110 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.96 +0.63 90 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.06 +1.21 119 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.63 +1.30 124 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.20 +1.37 128 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.78 +1.45 133 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 66.49 +0.66 104 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.92 +0.59 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.58 +1.74 148 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 139 0
29JUN26 21.00 P 0.14 0.14 0.14 0.02 -0.01 36 1 107 +1
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 23 0
29JUN26 25.00 P 0.30 0.30 0.30 0.13 -0.01 36 4 389 +4
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.37 -0.01 36 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 0.00 36 0 218 0
29JUN26 30.00 P 0.76 0.80 0.76 0.66 +0.01 36 103 804 -100
29JUN26 31.00 P 0.00 0.00 0.00 0.86 +0.02 36 0 503 0
29JUN26 32.00 P 0.00 0.00 0.00 1.10 +0.05 36 0 887 0
29JUN26 33.00 P 1.37 1.43 1.37 1.37 +0.06 36 230 1,432 +189
29JUN26 34.00 P 1.79 1.80 1.47 1.69 +0.09 36 15 5,696 +2
29JUN26 35.00 P 1.95 2.05 1.84 2.04 +0.12 36 14 7,044 +13
29JUN26 36.00 P 2.18 2.31 2.15 2.40 +0.15 35 84 2,472 +1
29JUN26 37.00 P 2.82 2.82 2.46 2.81 +0.15 35 122 11,460 -102
29JUN26 38.00 P 3.30 3.30 3.10 3.30 +0.20 35 97 7,662 +97
29JUN26 39.00 P 3.58 3.58 3.58 3.79 +0.19 35 2,456 5,244 +2,450
29JUN26 40.00 P 4.10 4.20 4.10 4.36 +0.20 35 91 10,653 -89
29JUN26 41.00 P 5.00 5.10 5.00 4.97 +0.23 35 3 9,418 0
29JUN26 42.00 P 5.39 5.39 5.39 5.66 +0.32 35 15 2,371 -15
29JUN26 43.00 P 5.96 5.96 5.87 6.37 +0.34 36 16 793 +14
29JUN26 44.00 P 6.80 6.80 6.80 7.09 +0.27 36 1 3,278 +1
29JUN26 45.00 P 7.17 7.74 7.17 7.59 -0.03 33 157 18,074 +2
29JUN26 46.00 P 0.00 0.00 0.00 8.60 +0.24 36 0 853 0
29JUN26 47.00 P 0.00 0.00 0.00 9.29 +0.14 35 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.12 +0.16 35 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.96 +0.18 34 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 11.82 +0.19 34 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 14.03 +0.23 32 0 2,930 0
29JUN26 55.00 P 0.00 0.00 0.00 16.56 +0.51 37 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 19.02 +0.23 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 21.58 +0.46 44 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.01 +0.65 45 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 26.53 +0.65 49 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.05 +0.74 52 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 31.58 +0.77 56 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 34.11 +0.77 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.64 +0.78 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.01 +0.66 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.51 +0.63 63 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.26 +0.92 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.43 +0.60 62 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.37 +1.04 80 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.93 +1.10 83 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.96 +0.63 71 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.06 +1.21 90 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.63 +1.30 93 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.20 +1.37 97 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.78 +1.45 100 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 66.49 +0.66 81 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.92 +0.59 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.58 +1.74 110 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 686 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.09 41 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.10 40 0 85 0
29SEP26 25.00 P 0.58 0.58 0.58 0.48 +0.11 40 2 195 +2
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.13 40 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 +0.14 39 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 +0.16 39 0 252 0
29SEP26 29.00 P 1.02 1.12 1.02 1.12 +0.15 39 105 331 +101
29SEP26 30.00 P 1.30 1.32 1.25 1.35 +0.17 39 9 1,279 +9
29SEP26 31.00 P 0.00 0.00 0.00 1.58 +0.14 38 0 226 0
29SEP26 32.00 P 0.00 0.00 0.00 1.83 +0.13 38 0 1,090 0
29SEP26 33.00 P 2.29 2.29 2.08 2.11 +0.10 37 4 604 0
29SEP26 34.00 P 0.00 0.00 0.00 2.46 +0.14 37 0 496 0
29SEP26 35.00 P 2.66 2.66 2.61 2.82 +0.15 37 110 2,392 +100
29SEP26 36.00 P 3.32 3.32 3.00 3.22 +0.19 36 25 3,818 -15
29SEP26 37.00 P 3.77 3.77 3.34 3.68 +0.21 36 140 4,930 +140
29SEP26 38.00 P 4.26 4.26 3.78 4.18 +0.25 36 221 2,131 -190
29SEP26 39.00 P 4.51 4.51 4.27 4.69 +0.27 36 139 8,356 +139
29SEP26 40.00 P 5.43 5.43 4.79 5.20 +0.22 36 154 3,547 +13
29SEP26 41.00 P 5.41 5.58 5.41 5.85 +0.27 36 30 2,094 0
29SEP26 42.00 P 6.20 6.20 6.20 6.50 +0.32 36 1 919 0
29SEP26 43.00 P 0.00 0.00 0.00 7.03 +0.21 35 0 2,377 0
29SEP26 44.00 P 0.00 0.00 0.00 7.74 +0.15 36 0 1,731 0
29SEP26 45.00 P 0.00 0.00 0.00 8.47 +0.17 36 10 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 9.21 +0.17 36 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.99 +0.18 36 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.77 +0.18 36 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 11.58 +0.20 36 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 12.40 +0.20 36 0 9,287 0
29SEP26 52.50 P 15.00 15.00 15.00 14.52 +0.22 36 5 510 -5
29SEP26 55.00 P 0.00 0.00 0.00 16.76 +0.31 36 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.02 +0.23 34 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 21.58 +0.46 39 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 24.01 +0.65 40 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 26.53 +0.65 43 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.05 +0.69 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.58 +0.77 49 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 34.11 +0.77 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.64 +0.78 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.01 +0.66 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.51 +0.63 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.26 +0.92 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.43 +0.60 55 0 0 0
30DEC26 25.00 P 0.77 0.77 0.77 0.73 +0.15 39 5 184 +5
30DEC26 26.00 P 0.96 0.96 0.96 0.89 +0.15 39 1 4 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.09 +0.18 39 0 9 0
30DEC26 28.00 P 1.33 1.33 1.33 1.30 +0.18 39 2 329 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 +0.18 38 0 205 0
30DEC26 30.00 P 1.77 1.77 1.77 1.76 +0.15 38 1 1,804 +1
30DEC26 31.00 P 1.95 1.95 1.95 2.03 +0.14 38 34 122 +34
30DEC26 32.00 P 2.27 2.34 2.27 2.34 +0.12 37 102 202 +100
30DEC26 33.00 P 2.54 2.63 2.54 2.65 +0.11 37 65 151 +49
30DEC26 34.00 P 0.00 0.00 0.00 3.03 +0.15 37 0 130 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 +0.17 37 0 2,181 0
30DEC26 36.00 P 3.79 3.79 3.47 3.90 +0.17 37 4 131 0
30DEC26 37.00 P 4.29 4.30 4.10 4.30 +0.26 36 5 412 -2
30DEC26 38.00 P 4.58 4.69 4.58 4.85 +0.28 37 190 359 +190
30DEC26 39.00 P 5.04 5.04 5.04 5.39 +0.31 37 15 59 +15
30DEC26 40.00 P 5.45 5.65 5.45 5.96 +0.38 37 114 696 0
30DEC26 41.00 P 0.00 0.00 0.00 6.55 +0.27 37 0 213 0
30DEC26 42.00 P 7.01 7.01 7.01 7.19 +0.38 37 100 185 -100
30DEC26 43.00 P 0.00 0.00 0.00 7.84 +0.34 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.41 +0.20 36 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 9.08 +0.14 36 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 9.81 +0.14 36 0 205 0
30DEC26 47.00 P 0.00 0.00 0.00 10.57 +0.16 36 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.34 +0.16 37 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 12.29 +0.34 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.92 +0.17 37 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.15 +0.37 38 0 0 0
30DEC26 55.00 P 17.79 17.79 17.79 17.27 +0.32 38 15 15 +15
30DEC26 57.50 P 0.00 0.00 0.00 19.29 +0.23 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.74 +0.42 38 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 24.01 +0.47 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.53 +0.65 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.05 +0.65 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.58 +0.75 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.11 +0.77 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.64 +0.78 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.01 +0.66 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.51 +0.63 50 0 0 0
TOTAL PUT 46,123 756,172 -15,839
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.47
30DEC25 3.90 C 0.00 0.00 0.00 14.64 -0.731,555 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.52 -0.701,447 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.43 -0.611,467 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.29 -0.741,228 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.28 -0.551,583 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.11 -0.621,313 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.03 -0.601,378 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.91 -0.671,273 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.83 -0.601,337 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.73 -0.601,317 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.61 -0.681,217 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.55 -0.731,344 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.24 -0.641,047 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.03 -0.691,190 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.76 -0.701,076 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.53 -0.601,109 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.29 -0.671,100 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.00 -0.70 928 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.81 -0.601,074 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.51 -0.62 905 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.26 -0.65 875 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.04 -0.59 928 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.76 -0.65 817 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.48 -0.68 650 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.26 -0.67 763 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.00 -0.66 705 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.80 -0.58 802 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.53 -0.61 736 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.27 -0.65 689 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.01 -0.67 641 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.78 -0.69 662 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.56 -0.66 690 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.97 -0.67 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.53 -0.60 551 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.08 -0.56 576 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.52 -0.61 455 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.05 -0.64 458 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.53 -0.63 395 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.03 -0.71 359 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.53 -0.66 324 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 4.02 -0.62 279 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.53 -0.61 256 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 3.00 -0.64 193 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.53 -0.61 191 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.01 -0.69 143 0 51 0
30DEC25 17.00 C 1.45 1.45 1.45 1.47 -0.69 0 7 21 0
30DEC25 17.50 C 0.00 0.00 0.00 1.01 -0.63 82 0 51 0
30DEC25 18.00 C 0.00 0.00 0.00 0.53 -0.63 57 0 33 0
30DEC25 18.50 C 0.00 0.00 0.00 0.20 -0.50 55 0 35 0
30DEC25 19.00 C 0.40 0.40 0.15 0.05 -0.32 56 2 54 -1
30DEC25 19.50 C 0.13 0.13 0.13 0.01 -0.15 59 3 27 0
30DEC25 20.00 C 0.15 0.15 0.09 0.01 -0.05 81 4 29 0
30DEC25 21.00 C 0.02 0.02 0.02 0.01 0.00 121 1 150 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 190 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 221 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 250 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 277 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.56 -0.70 116 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.06 -0.59 108 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.55 -0.74 96 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.08 -0.65 97 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.58 -0.64 89 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.07 -0.63 79 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.59 -0.68 77 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.08 -0.66 68 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.57 -0.62 59 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.08 -0.61 54 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.58 -0.63 48 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.16 -0.58 51 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.67 -0.52 45 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.24 -0.62 44 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.84 -0.64 42 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.58 -0.55 47 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.22 -0.50 44 0 19 0
29JAN26 18.50 C 1.20 1.20 1.17 0.97 -0.40 44 10 14 +5
29JAN26 19.00 C 1.10 1.10 1.10 0.77 -0.34 45 1 12 +1
29JAN26 19.50 C 0.98 0.98 0.84 0.59 -0.29 45 2 15 0
29JAN26 20.00 C 0.84 0.84 0.47 0.45 -0.27 45 3 21 +1
29JAN26 21.00 C 0.52 0.52 0.52 0.24 -0.20 45 1 5 -1
29JAN26 22.00 C 0.00 0.00 0.00 0.12 -0.13 45 0 19 0
29JAN26 23.00 C 0.21 0.21 0.12 0.06 -0.07 45 2 18 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
26FEB26 11.00 C 0.00 0.00 0.00 7.55 -0.74 62 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.08 -0.77 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.58 -0.78 59 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.07 -0.75 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.64 -0.63 58 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.10 -0.64 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.63 -0.63 46 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.18 -0.51 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.65 -0.58 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.31 -0.50 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.88 -0.53 43 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.54 -0.49 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.14 -0.53 42 0 17 0
26FEB26 17.50 C 2.40 2.40 2.40 1.91 -0.43 45 14 7 -7
26FEB26 18.00 C 0.00 0.00 0.00 1.61 -0.50 44 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.37 -0.39 45 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.19 -0.32 46 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 0.99 -0.31 46 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.82 -0.31 46 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 0.55 -0.27 46 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.36 -0.21 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.23 -0.15 45 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.14 -0.11 45 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.71 -0.66 177 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.59 -0.63 168 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.43 -0.70 137 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.34 -0.75 141 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.28 -0.61 156 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.19 -0.63 156 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.05 -0.66 138 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.93 -0.73 124 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.83 -0.77 122 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.79 -0.58 146 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.61 -0.70 88 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.55 -0.73 127 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.31 -0.76 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.03 -0.69 104 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.78 -0.68 99 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.63 -0.60 131 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.29 -0.76 96 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.01 -0.69 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.81 -0.75 97 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.54 -0.68 83 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.32 -0.69 93 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.07 -0.77 89 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.81 -0.67 82 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.57 -0.63 82 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.34 -0.76 85 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.06 -0.75 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.87 -0.62 85 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.59 -0.68 75 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.36 -0.68 77 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.09 -0.62 69 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.84 -0.69 66 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.57 -0.72 57 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.10 -0.62 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.62 -0.67 59 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.12 -0.73 54 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.63 -0.73 51 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.13 -0.69 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.69 -0.64 48 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.23 -0.51 47 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.78 -0.67 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.31 -0.66 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.96 -0.49 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.56 -0.51 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.27 -0.43 48 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.88 -0.48 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.55 -0.48 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.27 -0.50 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.04 -0.41 47 0 5 0
30MAR26 18.50 C 2.31 2.31 2.24 1.82 -0.37 48 5 0 -5
30MAR26 19.00 C 0.00 0.00 0.00 1.62 -0.33 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.45 -0.30 49 0 1 0
30MAR26 20.00 C 1.28 1.28 1.28 1.27 -0.30 49 5 5 +5
30MAR26 21.00 C 0.00 0.00 0.00 0.96 -0.30 49 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.72 -0.25 49 0 0 0
30MAR26 23.00 C 0.67 0.67 0.67 0.53 -0.21 48 1 1 0
30MAR26 24.00 C 0.65 0.65 0.65 0.39 -0.17 48 5 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.28 -0.13 48 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.20 -0.11 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.15 -0.08 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.98 -0.68 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.88 -0.72 101 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.79 -0.73 102 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.68 -0.74 97 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.59 -0.69 98 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.34 -0.74 93 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.10 -0.71 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.85 -0.69 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.63 -0.60 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.36 -0.69 82 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.12 -0.69 81 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.88 -0.68 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.63 -0.59 76 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.38 -0.74 73 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.14 -0.72 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.89 -0.74 68 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.64 -0.74 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.34 -0.76 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.16 -0.72 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.91 -0.59 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.74 -0.68 68 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.42 -0.75 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.13 -0.67 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.93 -0.61 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.69 -0.67 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.22 -0.72 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.74 -0.64 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.27 -0.59 47 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.86 -0.53 50 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.40 -0.51 47 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.01 -0.58 49 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.56 -0.49 47 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.19 -0.68 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.82 -0.46 47 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.47 -0.46 47 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.13 -0.47 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.83 -0.57 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.58 -0.39 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.33 -0.36 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.10 -0.34 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.88 -0.28 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.61 -0.41 49 0 0 0
29JUN26 19.00 C 2.78 2.78 2.78 2.42 -0.32 50 4 1 -2
29JUN26 19.50 C 0.00 0.00 0.00 2.23 -0.32 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.05 -0.32 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.71 -0.34 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.42 -0.31 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.18 -0.27 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.97 -0.25 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.81 -0.21 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.65 -0.21 49 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.55 -0.14 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.17 -0.71 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.93 -0.65 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.74 -0.68 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.43 -0.74 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.17 -0.74 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.96 -0.69 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.70 -0.74 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.27 -0.69 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.87 -0.57 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.41 -0.60 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.00 -0.55 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.62 -0.51 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.18 -0.68 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.90 -0.44 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.51 -0.51 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.15 -0.52 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.84 -0.53 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.59 -0.47 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.29 -0.46 48 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.08 -0.39 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.76 -0.47 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.57 -0.42 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.40 -0.33 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.17 -0.36 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.02 -0.33 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.85 -0.32 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.68 -0.32 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.36 -0.34 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.06 -0.35 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.80 -0.32 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.58 -0.29 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 -0.26 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 -0.25 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.05 -0.22 50 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 7.60 -0.58 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.23 -0.57 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.84 -0.59 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.53 -0.45 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.17 -0.49 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.85 -0.49 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.61 -0.52 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.32 -0.43 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.07 -0.40 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.78 -0.48 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.58 -0.42 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.33 -0.42 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.11 -0.38 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.94 -0.36 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.73 -0.35 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.58 -0.34 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.40 -0.35 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.25 -0.32 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.96 -0.31 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 2.65 -0.35 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.39 -0.33 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.14 -0.33 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.92 -0.31 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.73 -0.28 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.55 -0.27 51 0 0 0
TOTAL CALL 70 1,381 -4
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.001,188 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.001,169 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.001,151 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.001,133 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.001,115 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.001,098 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.001,081 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.001,065 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.001,049 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.001,033 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.001,018 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.001,003 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 967 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 933 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 900 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 869 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 839 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 810 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 782 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 756 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 730 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 706 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 682 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 659 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 637 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 615 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 594 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 573 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 552 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 532 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 457 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 423 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 358 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 327 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 298 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 270 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 242 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 214 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 187 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 162 0 33 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 85 1 23 -1
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 63 0
30DEC25 18.50 P 0.17 0.17 0.17 0.22 +0.14 53 1 21 +1
30DEC25 19.00 P 0.11 0.61 0.11 0.58 +0.33 56 14 15 -2
30DEC25 19.50 P 0.00 0.00 0.00 1.03 +0.49 0 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 1.53 +0.58 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.54 +0.67 123 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.53 +0.66 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.53 +0.66 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.53 +0.66 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.53 +0.65 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.53 +0.63 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.53 +0.65 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 0.00 43 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 112 0
29JAN26 16.00 P 0.07 0.10 0.07 0.15 +0.04 44 2 64 0
29JAN26 16.50 P 0.11 0.20 0.11 0.23 +0.07 44 2 6 +1
29JAN26 17.00 P 0.18 0.32 0.17 0.35 +0.10 44 61 75 +58
29JAN26 17.50 P 0.35 0.49 0.35 0.50 +0.13 44 3 18 -1
29JAN26 18.00 P 0.36 0.68 0.36 0.69 +0.15 43 10 20 +7
29JAN26 18.50 P 0.65 0.94 0.65 0.96 +0.21 45 12 6 +3
29JAN26 19.00 P 0.99 1.08 0.99 1.25 +0.26 45 6 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.61 +0.35 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.97 +0.39 47 0 6 0
29JAN26 21.00 P 0.00 0.00 0.00 2.80 +0.49 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.66 +0.51 50 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.58 +0.55 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.55 +0.66 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.53 +0.48 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.53 +0.61 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.55 +0.63 68 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
26FEB26 15.50 P 0.14 0.14 0.14 0.25 +0.05 44 3 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.35 +0.06 44 0 44 0
26FEB26 16.50 P 0.42 0.42 0.42 0.48 +0.09 44 1 2 +1
26FEB26 17.00 P 0.00 0.00 0.00 0.64 +0.12 44 0 16 0
26FEB26 17.50 P 0.66 0.80 0.66 0.82 +0.15 44 3 4 +3
26FEB26 18.00 P 0.00 0.00 0.00 1.04 +0.17 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.31 +0.20 45 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.62 +0.25 46 0 1 0
26FEB26 19.50 P 0.00 0.00 0.00 1.96 +0.32 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.29 +0.33 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.98 +0.36 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.88 +0.46 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.76 +0.49 50 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.76 +0.58 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.61 +0.52 51 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.60 +0.49 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.55 +0.45 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 107 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 0.00 102 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 95 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 +0.04 48 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.29 +0.05 47 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 +0.07 47 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.51 +0.09 47 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.64 +0.10 47 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.81 +0.14 47 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.99 +0.15 47 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.19 +0.17 47 0 14 0
30MAR26 18.00 P 1.00 1.00 1.00 1.43 +0.19 47 1 1 +1
30MAR26 18.50 P 0.00 0.00 0.00 1.72 +0.23 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.01 +0.24 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.34 +0.30 49 0 0 0
30MAR26 20.00 P 2.63 2.67 2.63 2.69 +0.33 50 20 20 +20
30MAR26 21.00 P 0.00 0.00 0.00 3.43 +0.40 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.16 +0.39 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.06 +0.49 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.83 +0.41 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.82 +0.50 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.74 +0.58 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.60 +0.40 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 +0.05 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 +0.06 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 +0.07 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 +0.09 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.78 +0.09 48 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.94 +0.12 48 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 1.11 +0.13 48 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 1.29 +0.14 48 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.50 +0.17 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 +0.17 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.96 +0.22 47 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.21 47 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 +0.21 47 0 0 0
29JUN26 19.00 P 2.51 2.51 2.51 2.78 +0.23 47 10 30 +10
29JUN26 19.50 P 0.00 0.00 0.00 3.10 +0.24 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.44 +0.26 48 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 4.16 +0.30 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.90 +0.31 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.70 +0.36 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.50 +0.35 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.36 +0.40 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.20 +0.38 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.09 +0.39 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 49 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 +0.06 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 +0.06 49 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.74 +0.07 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.08 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 +0.09 49 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.11 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.38 +0.12 49 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.58 +0.14 49 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 +0.16 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.15 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.19 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 +0.19 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.78 +0.19 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.08 +0.21 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.39 +0.22 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 +0.24 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.25 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 +0.29 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.51 +0.31 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 +0.33 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.08 +0.36 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.91 +0.40 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.74 +0.41 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.64 +0.47 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 +0.06 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 +0.05 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 +0.09 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.08 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 +0.10 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.12 50 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 +0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.75 +0.13 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.96 +0.15 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 +0.15 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.41 +0.16 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 +0.20 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.92 +0.18 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 +0.18 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.51 +0.20 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.82 +0.21 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.15 +0.23 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.48 +0.23 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 +0.26 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 +0.28 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 +0.27 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.47 +0.30 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 +0.33 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.11 +0.36 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.95 +0.37 54 0 0 0
TOTAL PUT 150 2,483 +101
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$ 3.97
30DEC25 2.10 C 0.00 0.00 0.00 1.88 +0.04 632 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.69 +0.05 628 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.28 +0.04 407 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.18 +0.04 374 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.08 +0.04 342 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.99 +0.05 360 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.90 +0.06 361 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.78 +0.04 250 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.68 +0.04 220 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.58 +0.04 191 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.48 +0.04 162 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.38 +0.04 133 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.28 +0.04 104 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.17 +0.02 0 0 700 0
30DEC25 3.90 C 0.06 0.06 0.06 0.07 +0.01 0 7 10 -3
30DEC25 4.00 C 0.00 0.00 0.00 0.02 0.00 39 0 120 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 240 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 112 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 136 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 158 0 575 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 179 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 199 15 23 +15
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 254 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 296 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 404 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 522 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 548 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 573 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.01 +0.06 73 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 +0.06 60 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.79 +0.05 46 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.59 +0.04 35 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JAN26 4.00 C 0.10 0.10 0.07 0.09 +0.01 21 25 25 +25
29JAN26 4.10 C 0.06 0.06 0.06 0.06 +0.01 23 50 296 +50
29JAN26 4.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.01 +0.06 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.90 +0.04 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.79 +0.05 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.71 +0.06 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 8 0
26FEB26 4.10 C 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 +0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 21 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 30 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 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.61 +0.05 63 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.50 +0.04 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.41 +0.06 53 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.30 +0.05 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.20 +0.03 38 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.11 +0.05 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.01 +0.04 37 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 +0.05 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.09 +0.01 25 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 23 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 0.00 0.00 0.00 0.04 +0.01 26 0 200 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 26 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 38 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 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.87 +0.03 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 +0.04 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 24 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 24 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 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 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 1.06 +0.03 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 25 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 0.09 +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 0.03 +0.01 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 +0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 +0.02 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.01 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 0.22 +0.01 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 0.14 +0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 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 97 4,464 +87
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 634 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 593 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 516 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 192 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 163 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 135 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 324 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 237 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 131 0
30DEC25 4.10 P 0.17 0.17 0.17 0.14 -0.03 60 5 234 -201
30DEC25 4.20 P 0.00 0.00 0.00 0.23 -0.04 0 0 138 -6
30DEC25 4.30 P 0.00 0.00 0.00 0.33 -0.04 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.54 -0.03 159 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.64 -0.03 180 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.74 -0.03 201 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.93 -0.05 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.31 -0.02 661 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.56 -0.01 690 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 114 0
29JAN26 3.80 P 0.05 0.05 0.05 0.04 -0.01 23 27 37 +15
29JAN26 3.90 P 0.10 0.10 0.10 0.07 -0.01 22 24 197 0
29JAN26 4.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.18 -0.02 23 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.26 -0.03 24 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.35 -0.03 27 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.79 -0.05 73 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.21 -0.03 22 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.29 -0.02 24 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.37 -0.03 25 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.46 -0.03 27 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.54 -0.04 24 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.54 -0.06 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.80 -0.04 61 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 3.60 P 0.07 0.07 0.07 0.05 -0.01 24 8 8 +8
30MAR26 3.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.15 -0.01 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.26 -0.01 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.32 -0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.03 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.54 -0.06 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.80 -0.04 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.31 -0.02 78 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.56 -0.01 82 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.34 -0.02 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 -0.03 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.07 -0.03 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.29 -0.05 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.54 -0.06 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.80 -0.04 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.04 -0.04 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.29 -0.05 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.31 -0.02 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.56 -0.01 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 -0.02 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 -0.02 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 -0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 -0.03 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.82 -0.02 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.06 -0.02 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 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 0.11 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 -0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 -0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.38 -0.03 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.58 -0.06 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 -0.03 33 0 0 0
TOTAL PUT 64 3,117 -184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.02
30DEC25 17.50 C 0.00 0.00 0.00 12.74 +0.13 673 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.06 -0.05 469 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.52 -0.09 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.02 -0.21 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.52 -0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.02 -0.09 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.03 -0.08 277 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.03 -0.08 244 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.03 -0.08 181 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.03 -0.20 151 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.02 -0.22 0 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.02 -0.09 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.03 -0.08 65 0 598 0
30DEC25 29.00 C 0.95 0.95 0.95 1.03 -0.09 36 17 125 -15
30DEC25 30.00 C 0.20 0.20 0.09 0.17 -0.09 25 58 750 -38
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 272 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 287 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.63 -0.03 86 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.24 +0.01 100 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.52 -0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.09 -0.02 61 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.08 -0.09 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.10 -0.03 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.08 -0.03 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.27 +0.14 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.24 +0.01 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.13 -0.11 29 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.13 -0.06 22 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.15 -0.06 17 0 43 0
29JAN26 29.00 C 1.18 1.20 1.18 1.26 -0.04 15 16 61 0
29JAN26 30.00 C 0.52 0.52 0.52 0.57 -0.06 14 4 317 0
29JAN26 31.00 C 0.25 0.25 0.17 0.20 -0.04 15 51 411 +22
29JAN26 32.00 C 0.06 0.06 0.06 0.06 -0.01 15 6 311 0
29JAN26 33.00 C 0.03 0.03 0.03 0.01 -0.01 15 2 335 -2
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.89 +0.23 77 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.40 +0.24 74 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.39 +0.22 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.38 +0.23 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.35 +0.12 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.33 +0.14 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.30 +0.07 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.23 -0.01 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.27 +0.03 21 0 0 0
26FEB26 28.00 C 2.23 2.23 2.23 2.30 -0.01 16 15 30 +13
26FEB26 29.00 C 0.00 0.00 0.00 1.44 -0.05 14 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.78 -0.07 14 0 89 0
26FEB26 31.00 C 0.00 0.00 0.00 0.37 -0.05 14 0 265 0
26FEB26 32.00 C 0.00 0.00 0.00 0.15 -0.04 14 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.02 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.74 +0.06 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.17 -0.03 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.70 +0.04 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.40 +0.17 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.94 +0.22 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.40 +0.20 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.46 +0.19 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.38 +0.13 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.42 +0.12 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.40 +0.10 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.30 0.00 24 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.31 -0.04 20 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.27 -0.11 13 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.47 -0.05 16 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.70 -0.03 16 0 51 0
30MAR26 30.00 C 0.00 0.00 0.00 1.08 -0.05 15 0 1,398 0
30MAR26 31.00 C 0.00 0.00 0.00 0.64 -0.05 15 0 149 0
30MAR26 32.00 C 0.35 0.35 0.35 0.35 -0.05 15 15 28 +15
30MAR26 33.00 C 0.22 0.22 0.22 0.17 -0.04 15 4 61 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 -0.02 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.75 -0.02 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.40 +0.07 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.94 +0.21 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.40 +0.06 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.46 +0.07 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.38 -0.03 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.42 +0.03 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.40 -0.05 23 0 24 0
29JUN26 25.00 C 5.45 5.45 5.45 5.40 0.00 19 10 10 +10
29JUN26 26.00 C 0.00 0.00 0.00 4.47 -0.06 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.56 -0.06 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.72 -0.09 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.98 -0.07 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.44 -0.05 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.95 -0.06 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.62 -0.03 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.02 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.02 15 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.75 -0.07 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.40 +0.07 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.94 +0.10 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.40 +0.05 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.46 +0.07 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.41 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.42 0.00 25 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.40 -0.07 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.40 -0.10 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.62 +0.06 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.65 -0.06 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.89 -0.01 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.25 -0.05 16 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.65 -0.05 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 -0.03 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.90 -0.02 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 -0.02 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.02 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.01 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.01 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.46 +0.07 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.41 -0.05 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.42 -0.09 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 -0.09 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.41 -0.16 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.62 -0.07 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.70 -0.14 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.09 -0.05 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.48 -0.05 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 -0.04 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 -0.03 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.02 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.88 -0.01 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.01 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.01 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.01 16 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 0.00 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 0.00 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
TOTAL CALL 198 8,104 +5
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 414 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 394 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 375 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 356 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 320 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 285 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 251 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 218 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 187 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 157 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 520 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 571 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 712 0
30DEC25 30.00 P 0.04 0.09 0.04 0.15 0.00 25 8 344 -4
30DEC25 31.00 P 1.01 1.01 1.00 1.00 +0.07 42 70 290 -51
30DEC25 32.00 P 0.00 0.00 0.00 1.99 +0.03 64 0 34 0
30DEC25 33.00 P 0.00 0.00 0.00 2.99 0.00 89 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.98 0.00 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.00 +0.03 170 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.98 -0.01 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.10 +0.13 285 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.98 0.00 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.98 +0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 0.00 15 0 496 0
29JAN26 29.00 P 0.15 0.16 0.15 0.15 0.00 15 300 688 -300
29JAN26 30.00 P 0.40 0.48 0.40 0.50 +0.02 15 21 668 +20
29JAN26 31.00 P 1.16 1.16 1.16 1.11 +0.01 14 15 204 0
29JAN26 32.00 P 0.00 0.00 0.00 2.01 +0.04 16 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.99 0.00 20 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.98 0.00 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.13 +0.05 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.10 +0.13 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.07 -0.03 57 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.98 +0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 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 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 274 0
26FEB26 29.00 P 0.00 0.00 0.00 0.26 -0.01 14 0 381 0
26FEB26 30.00 P 0.65 0.65 0.65 0.61 -0.01 14 15 81 +15
26FEB26 31.00 P 1.23 1.28 1.23 1.21 -0.01 14 375 624 +300
26FEB26 32.00 P 0.00 0.00 0.00 2.05 +0.02 15 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.06 +0.07 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.98 0.00 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.13 +0.05 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.10 +0.13 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.07 -0.03 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.98 +0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 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 38 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 558 0
30MAR26 26.00 P 0.09 0.09 0.09 0.03 0.00 16 2 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 0.00 16 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.20 -0.01 15 0 104 0
30MAR26 29.00 P 0.00 0.00 0.00 0.45 0.00 15 0 330 0
30MAR26 30.00 P 0.00 0.00 0.00 0.82 -0.01 15 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.40 0.00 15 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.15 +0.01 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.06 +0.05 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.10 +0.10 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.98 0.00 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.13 +0.05 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.10 +0.13 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.07 -0.03 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.05 -0.18 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 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 17 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 0.00 15 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.01 15 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.02 16 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.66 +0.03 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.05 +0.06 16 0 7 0
29JUN26 30.00 P 1.48 1.48 1.48 1.50 +0.01 15 4 14 +4
29JUN26 31.00 P 0.00 0.00 0.00 2.23 +0.10 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.90 -0.02 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.83 +0.10 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.65 +0.10 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.57 +0.05 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.34 -0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.48 -0.05 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.49 +0.14 22 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.43 +0.05 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.41 +0.05 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.38 +0.08 22 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 0.12 +0.01 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 +0.02 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 +0.02 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 +0.03 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.05 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 +0.03 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.54 +0.07 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 +0.07 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.04 +0.08 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.88 +0.08 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 0.00 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.63 0.00 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.51 -0.08 18 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.53 -0.02 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.43 -0.05 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.41 -0.01 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.41 +0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 17 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 0.10 +0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 +0.02 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.31 +0.02 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.03 16 0 6 0
30DEC26 27.00 P 0.83 0.83 0.83 0.76 +0.04 16 3 4 +3
30DEC26 28.00 P 0.00 0.00 0.00 1.10 +0.04 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 +0.05 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 +0.06 16 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 +0.07 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.36 +0.08 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 +0.09 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.96 +0.09 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.84 +0.09 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.76 +0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.72 +0.13 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.53 -0.02 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.66 +0.08 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.43 0.00 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.41 -0.12 20 0 0 0
TOTAL PUT 813 11,868 -13
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$ 5.00
30DEC25 2.30 C 0.00 0.00 0.00 2.70 -0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.10 -0.12 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.80 -0.12 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.62 -0.10 446 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.50 -0.12 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.42 -0.10 390 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.22 -0.10 336 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.10 -0.12 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.01 -0.11 245 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.92 -0.10 259 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.80 -0.12 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.70 -0.12 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.60 -0.12 0 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.50 -0.12 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.40 -0.12 0 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.30 -0.12 0 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.20 -0.12 0 0 115 0
30DEC25 4.90 C 0.00 0.00 0.00 0.11 -0.12 40 0 31 0
30DEC25 5.00 C 0.04 0.04 0.04 0.04 -0.10 38 23 159 0
30DEC25 5.25 C 0.01 0.01 0.01 0.01 -0.02 74 30 86 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 163 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 202 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 237 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 270 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 301 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 330 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 357 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 384 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 478 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.22 -0.10 53 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.11 -0.14 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.92 -0.10 39 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.73 -0.10 37 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.52 -0.12 23 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.44 -0.11 27 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.36 -0.11 27 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.29 -0.10 28 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.23 -0.09 29 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 75 0
29JAN26 5.25 C 0.00 0.00 0.00 0.09 -0.05 31 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 140 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5,032 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.22 -0.12 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.12 -0.13 19 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.83 -0.10 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.74 -0.12 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.65 -0.12 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.57 -0.10 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.43 -0.08 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.09 29 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.30 -0.08 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.25 -0.08 29 0 74 0
26FEB26 5.25 C 0.00 0.00 0.00 0.16 -0.05 31 0 90 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 10 0
26FEB26 5.75 C 0.07 0.07 0.07 0.05 -0.03 31 10 10 +5
26FEB26 6.00 C 0.05 0.05 0.05 0.03 -0.01 32 5 12 +5
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.20 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.03 -0.11 49 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.91 -0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.72 -0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.62 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.52 -0.12 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 -0.12 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.33 -0.12 24 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.23 -0.11 17 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.13 -0.13 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 -0.12 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.95 -0.13 27 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.86 -0.12 27 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.78 -0.12 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.71 -0.10 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 -0.10 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 -0.09 31 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 -0.11 32 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 -0.09 31 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.38 -0.09 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.33 -0.08 31 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.24 -0.06 32 0 116 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 141 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 -0.04 33 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.03 32 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.33 -0.12 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.23 -0.12 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.13 -0.13 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.84 -0.13 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.74 -0.13 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.64 -0.13 33 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.54 -0.14 30 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.46 -0.12 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.37 -0.12 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.30 -0.10 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.20 -0.11 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 -0.11 39 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 -0.09 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 -0.09 38 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.10 38 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.09 38 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.09 37 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.08 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 -0.08 37 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 -0.08 37 0 40 0
29JUN26 4.90 C 0.58 0.58 0.58 0.51 -0.07 37 30 51 0
29JUN26 5.00 C 0.53 0.53 0.52 0.46 -0.06 36 45 60 +26
29JUN26 5.25 C 0.00 0.00 0.00 0.35 -0.06 36 0 50 0
29JUN26 5.50 C 0.32 0.32 0.32 0.27 -0.04 36 15 34 +9
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.04 36 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.01 36 0 37 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 42 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.33 -0.11 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 -0.10 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 -0.10 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 -0.10 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.10 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.09 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.08 39 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 -0.08 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.07 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 -0.07 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.06 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.06 38 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.05 38 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.04 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.04 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.02 37 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 40 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.36 -0.12 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 -0.11 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 -0.10 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 -0.10 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 -0.09 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.09 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.09 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 -0.08 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.08 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.08 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.07 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.06 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.05 38 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.04 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 5 0
TOTAL CALL 158 11,625 +45
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 733 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 697 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 662 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 628 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 595 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 563 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 532 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 502 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 474 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 446 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 419 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 393 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 368 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 343 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 319 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 295 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 271 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 247 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 224 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 180 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 157 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 210 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 223 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 811 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 1,014 0
30DEC25 5.00 P 0.02 0.04 0.02 0.05 +0.02 48 160 1,009 0
30DEC25 5.25 P 0.13 0.26 0.12 0.26 +0.10 75 129 191 -151
30DEC25 5.50 P 0.00 0.00 0.00 0.52 +0.13 145 0 192 0
30DEC25 5.75 P 0.76 0.76 0.76 0.76 +0.12 165 113 155 0
30DEC25 6.00 P 0.00 0.00 0.00 1.01 +0.12 203 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.26 +0.12 239 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.51 +0.11 272 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.77 +0.13 343 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.02 +0.13 488 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.50 +0.10 0 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 44 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 210 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 31 0 69 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 +0.03 32 0 60 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 +0.03 32 0 232 0
29JAN26 4.90 P 0.11 0.14 0.11 0.13 +0.04 31 3 359 0
29JAN26 5.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 474 0
29JAN26 5.25 P 0.33 0.33 0.33 0.34 +0.07 33 78 198 +68
29JAN26 5.50 P 0.00 0.00 0.00 0.54 +0.09 34 0 5,010 0
29JAN26 5.75 P 0.75 0.75 0.75 0.78 +0.11 41 78 253 +78
29JAN26 6.00 P 0.00 0.00 0.00 1.02 +0.12 45 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.29 +0.14 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.55 +0.15 72 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 +0.13 66 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.01 +0.11 66 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.26 +0.11 72 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.51 +0.11 77 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.76 +0.11 82 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.05 +0.16 109 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.20 P 0.02 0.02 0.02 0.02 +0.01 31 5 5 +5
26FEB26 4.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
26FEB26 4.40 P 0.04 0.04 0.04 0.05 +0.02 32 10 50 +10
26FEB26 4.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 113 0
26FEB26 4.60 P 0.06 0.06 0.06 0.09 +0.03 31 25 98 +25
26FEB26 4.70 P 0.00 0.00 0.00 0.12 +0.03 31 0 6 0
26FEB26 4.80 P 0.13 0.13 0.13 0.15 +0.04 31 8 283 +8
26FEB26 4.90 P 0.00 0.00 0.00 0.20 +0.05 32 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.25 +0.06 32 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.40 +0.08 33 0 101 0
26FEB26 5.50 P 0.00 0.00 0.00 0.58 +0.08 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 +0.10 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.03 +0.11 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.29 +0.14 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.55 +0.15 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 +0.12 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.02 +0.12 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.26 +0.11 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.51 +0.11 59 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.76 +0.11 63 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.05 +0.16 82 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 +0.02 33 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.03 33 0 670 0
30MAR26 4.70 P 0.14 0.14 0.14 0.18 +0.04 33 150 738 +84
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.04 33 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 +0.05 33 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 +0.06 34 0 366 0
30MAR26 5.25 P 0.42 0.42 0.42 0.47 +0.07 34 10 135 0
30MAR26 5.50 P 0.00 0.00 0.00 0.64 +0.08 34 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.84 +0.11 35 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.06 +0.10 37 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 +0.11 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.13 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 +0.14 47 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 +0.11 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.29 +0.14 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.54 +0.14 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 +0.13 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.05 +0.16 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 +0.12 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.52 +0.12 66 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 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.02 36 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.02 36 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 35 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.02 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.04 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.05 35 0 0 0
29JUN26 4.40 P 0.23 0.23 0.23 0.29 +0.05 35 112 112 +112
29JUN26 4.50 P 0.26 0.26 0.26 0.33 +0.05 35 282 305 +249
29JUN26 4.60 P 0.30 0.31 0.30 0.37 +0.05 34 388 338 +338
29JUN26 4.70 P 0.00 0.00 0.00 0.42 +0.06 34 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.06 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.07 34 0 45 0
29JUN26 5.00 P 0.53 0.53 0.53 0.59 +0.07 34 1 148 +1
29JUN26 5.25 P 0.68 0.68 0.68 0.74 +0.07 33 15 45 +15
29JUN26 5.50 P 0.00 0.00 0.00 0.92 +0.07 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.11 +0.10 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.10 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 +0.11 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.73 +0.11 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 +0.12 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 +0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 +0.13 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.04 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.04 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 +0.04 36 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.05 36 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.05 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.06 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.06 36 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.06 36 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.07 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.07 36 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.07 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.08 35 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 +0.09 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.09 34 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 +0.09 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 +0.09 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 +0.10 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 +0.12 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 +0.12 27 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 +0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.66 +0.14 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.03 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.04 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.04 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.05 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.05 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.05 36 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.05 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.06 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.06 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.06 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.07 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.08 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.10 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 +0.08 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.09 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.09 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.10 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 +0.11 31 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.13 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.72 +0.10 27 0 0 0
TOTAL PUT 1,567 19,144 +842
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 54.95
30DEC25 16.00 C 0.00 0.00 0.00 38.95 -0.31 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 38.45 -0.31 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.95 -0.31 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 37.45 -0.31 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 36.95 -0.31 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.45 -0.31 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.95 -0.31 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.45 -0.31 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 34.95 -0.31 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 33.95 -0.31 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 32.95 -0.31 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 31.95 -0.31 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 30.95 -0.31 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 29.95 -0.62 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 28.95 -0.31 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.95 -0.31 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.95 -0.31 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.95 -0.32 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.95 -0.32 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.95 -0.32 0 0 13 0
30DEC25 32.00 C 0.00 0.00 0.00 22.95 -0.32 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.95 -0.32 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.95 -0.32 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.95 -0.32 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.95 -0.32 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.95 -0.32 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.95 -0.32 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.95 -0.32 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.95 -0.32 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.95 -0.32 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.95 -0.37 0 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 11.95 -0.32 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 10.96 -0.31 163 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.95 -0.32 0 0 16 0
30DEC25 46.00 C 0.00 0.00 0.00 9.22 -0.05 250 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 7.95 -0.32 0 0 54 0
30DEC25 48.00 C 7.00 7.00 7.00 6.95 -0.33 0 7 81 -7
30DEC25 49.00 C 7.00 7.00 5.80 6.11 -0.17 156 128 137 -6
30DEC25 50.00 C 5.70 5.70 5.30 4.95 -0.33 0 3 139 -1
30DEC25 52.50 C 2.68 2.68 2.68 2.46 -0.38 39 1 115 -1
30DEC25 55.00 C 1.17 1.17 0.40 0.43 -0.51 39 23 119 +6
30DEC25 57.50 C 0.24 0.24 0.07 0.01 -0.16 42 41 68 +1
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 94 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 157 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 181 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 225 0 4 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 18.05 -0.32 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 17.09 -0.28 58 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 16.06 -0.31 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 15.10 -0.28 51 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.11 -0.27 49 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.07 -0.32 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.08 -0.32 35 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.12 -0.60 39 0 87 0
29JAN26 45.00 C 0.00 0.00 0.00 10.11 -0.33 34 0 8 0
29JAN26 46.00 C 10.50 10.50 10.50 9.22 -0.25 39 2 25 -2
29JAN26 47.00 C 0.00 0.00 0.00 8.30 -0.23 39 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 7.33 -0.16 36 0 51 0
29JAN26 49.00 C 7.89 7.89 7.89 6.40 -0.45 34 20 128 0
29JAN26 50.00 C 0.00 0.00 0.00 5.39 -0.56 29 0 65 0
29JAN26 52.50 C 4.60 4.60 3.54 3.66 -0.28 33 20 70 -2
29JAN26 55.00 C 2.94 3.10 2.21 2.21 -0.23 33 11 151 +6
29JAN26 57.50 C 1.70 1.70 1.29 1.31 -0.19 35 9 69 -1
29JAN26 60.00 C 1.08 1.08 0.74 0.67 -0.13 35 21 110 -1
29JAN26 62.50 C 0.46 0.46 0.43 0.31 -0.08 34 15 25 +9
29JAN26 65.00 C 0.31 0.31 0.26 0.13 -0.05 34 71 30 -41
29JAN26 67.50 C 0.18 0.18 0.16 0.06 -0.02 35 35 35 +23
29JAN26 70.00 C 0.08 0.08 0.08 0.02 -0.01 34 60 66 +60
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 18.14 -0.32 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 17.15 -0.32 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.16 -0.32 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.18 -0.32 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.19 -0.33 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.11 -0.28 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.09 -0.55 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.31 -0.41 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.54 -0.19 39 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 9.77 +0.19 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.35 -0.60 26 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 7.53 -0.34 29 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 6.75 -0.34 30 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 6.01 -0.54 31 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 4.46 -0.27 33 0 45 0
26FEB26 55.00 C 3.81 3.88 3.04 3.11 -0.36 34 30 50 +9
26FEB26 57.50 C 0.00 0.00 0.00 2.15 -0.27 35 0 7 0
26FEB26 60.00 C 0.00 0.00 0.00 1.37 -0.22 34 0 21 0
26FEB26 62.50 C 0.00 0.00 0.00 0.84 -0.17 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.49 -0.13 34 0 22 0
26FEB26 67.50 C 0.00 0.00 0.00 0.28 -0.09 34 0 5 0
26FEB26 70.00 C 0.00 0.00 0.00 0.15 -0.06 34 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 37.09 -0.31 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.60 -0.30 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.10 -0.31 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.60 -0.31 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.11 -0.31 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.12 -0.30 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.12 -0.31 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.13 -0.31 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.14 -0.31 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.15 -0.42 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.15 -0.32 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.16 -0.16 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.17 -0.31 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.18 -0.31 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.19 -0.16 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.20 -0.31 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.20 -0.20 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.18 -0.14 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.65 +0.19 66 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 20.32 -0.52 46 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 19.07 -0.56 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 18.82 +0.36 60 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 17.30 -0.32 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.16 -0.72 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 15.44 -0.18 38 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.57 +0.01 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.50 -0.09 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.65 -0.04 37 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 11.84 -0.11 38 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 10.62 -0.31 30 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 9.77 -0.32 31 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 8.94 -0.49 31 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 8.23 -0.60 33 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 7.70 -0.41 35 0 410 0
30MAR26 50.00 C 6.90 6.90 6.90 6.94 -0.41 35 6 195 +6
30MAR26 52.50 C 0.00 0.00 0.00 5.37 -0.26 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 4.12 -0.30 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 3.08 -0.31 36 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 2.28 -0.21 36 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 1.62 -0.18 36 0 35 0
30MAR26 65.00 C 0.00 0.00 0.00 1.13 -0.14 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.77 -0.12 36 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.34 -0.07 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 9 0
30MAR26 77.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 32.31 -0.31 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.33 -0.31 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 30.34 -0.32 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 29.36 -0.31 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 28.38 -0.31 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 27.40 -0.31 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 26.42 -0.32 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.45 -0.31 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.47 -0.32 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.51 -0.31 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.55 -0.31 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 21.65 -0.05 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 20.76 -0.29 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.71 -0.32 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.82 -0.14 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.95 -0.04 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 16.99 -0.32 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.03 -0.23 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.26 -0.32 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.42 -0.32 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.61 -0.11 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.82 -0.10 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.06 -0.02 36 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 11.21 -0.25 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.46 -0.14 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.80 -0.22 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 9.13 -0.22 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.44 -0.29 34 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 7.06 -0.24 35 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 5.82 -0.32 35 0 34 0
29JUN26 57.50 C 0.00 0.00 0.00 4.83 -0.28 35 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 4.01 -0.32 36 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.30 -0.22 36 0 18 0
29JUN26 65.00 C 0.00 0.00 0.00 2.65 -0.19 36 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 2.11 -0.16 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.67 -0.14 36 0 0 0
29JUN26 72.50 C 1.90 1.90 1.90 1.31 -0.13 36 2 2 +2
29JUN26 75.00 C 0.00 0.00 0.00 1.03 -0.10 36 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.78 -0.09 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.62 -0.32 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.68 -0.32 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.76 -0.32 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.85 -0.31 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.03 -0.29 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.16 -0.29 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 17.22 -0.31 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.38 -0.32 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.56 -0.31 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.70 -0.25 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.00 -0.31 37 0 0 0
29SEP26 44.00 C 13.00 13.00 13.00 13.54 +0.09 39 10 0 -10
29SEP26 45.00 C 0.00 0.00 0.00 12.55 -0.30 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.80 -0.29 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 11.19 -0.14 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.56 -0.29 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.95 -0.29 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.36 -0.28 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.27 +0.03 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 6.78 -0.28 37 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 5.80 -0.26 37 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 4.98 -0.24 37 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 4.29 -0.21 38 0 6 0
29SEP26 65.00 C 0.00 0.00 0.00 3.60 -0.18 38 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 3.03 -0.18 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.54 -0.15 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.12 -0.15 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.78 -0.12 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.43 -0.12 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.18 -0.32 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.35 -0.33 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.54 -0.32 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.75 -0.32 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.99 -0.32 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.25 -0.31 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.53 -0.32 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.86 -0.30 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.18 -0.32 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.54 -0.30 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.94 -0.30 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.35 -0.30 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.77 -0.30 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.25 -0.27 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.99 -0.28 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.90 -0.26 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 6.88 -0.24 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.03 -0.23 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.25 -0.20 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.58 -0.20 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.98 -0.17 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.46 -0.18 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.99 -0.15 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.61 -0.14 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.24 -0.13 37 0 0 0
TOTAL CALL 515 6,719 +50
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 849 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 828 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 808 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 789 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 770 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 752 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 734 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 717 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 700 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 667 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 636 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 607 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 579 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 552 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 526 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 501 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 477 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 431 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 410 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 389 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 349 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 330 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 311 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 292 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 274 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 256 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 238 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 221 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 205 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 189 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 173 0 117 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 157 0 245 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 139 0
30DEC25 47.00 P 0.01 0.01 0.01 0.01 0.00 126 1 76 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 205 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 96 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 175 0
30DEC25 52.50 P 0.02 0.02 0.02 0.01 -0.06 43 4 49 -4
30DEC25 55.00 P 0.14 0.65 0.14 0.49 -0.19 40 63 147 +26
30DEC25 57.50 P 1.52 1.52 1.52 2.55 +0.15 0 1 2 +1
30DEC25 60.00 P 0.00 0.00 0.00 5.05 +0.16 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 7.55 +0.30 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.05 +0.30 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.55 +0.06 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.05 +0.30 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.55 +0.06 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.05 +0.30 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.55 +0.30 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 0.00 36 0 33 0
29JAN26 45.00 P 0.06 0.06 0.06 0.05 0.00 35 2 190 -2
29JAN26 46.00 P 0.00 0.00 0.00 0.08 0.00 35 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 46 0
29JAN26 48.00 P 0.15 0.15 0.15 0.20 0.00 34 2 220 -2
29JAN26 49.00 P 0.29 0.29 0.29 0.31 0.00 34 7 39 0
29JAN26 50.00 P 0.25 0.44 0.25 0.47 +0.01 34 18 183 0
29JAN26 52.50 P 1.02 1.05 1.02 1.08 +0.03 34 6 70 +6
29JAN26 55.00 P 0.00 0.00 0.00 2.24 +0.12 35 0 184 0
29JAN26 57.50 P 0.00 0.00 0.00 3.71 +0.06 35 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 5.41 -0.12 31 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 7.88 +0.16 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.09 -0.02 34 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.88 +0.26 54 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.05 -0.05 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.55 +0.06 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.05 +0.30 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.55 +0.30 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 16 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 97 0
26FEB26 48.00 P 0.45 0.49 0.45 0.55 -0.03 33 38 66 +25
26FEB26 49.00 P 0.00 0.00 0.00 0.74 -0.03 33 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 0.97 -0.03 33 0 63 0
26FEB26 52.50 P 0.00 0.00 0.00 1.74 -0.02 33 0 100 0
26FEB26 55.00 P 0.00 0.00 0.00 2.93 +0.05 34 0 65 0
26FEB26 57.50 P 0.00 0.00 0.00 4.47 +0.04 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.14 +0.22 34 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 8.37 +0.16 38 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.23 +0.12 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.02 +0.25 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.06 -0.13 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.55 -0.02 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.11 0.00 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.55 +0.30 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 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 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 0.00 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 0.00 36 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 130 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.41 -0.01 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.54 -0.01 35 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.68 -0.01 35 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.87 -0.01 35 0 172 0
30MAR26 48.00 P 1.03 1.03 1.03 1.09 0.00 35 6 581 +6
30MAR26 49.00 P 0.00 0.00 0.00 1.34 0.00 35 0 436 0
30MAR26 50.00 P 1.42 1.42 1.42 1.63 0.00 35 2 260 0
30MAR26 52.50 P 0.00 0.00 0.00 2.52 +0.02 35 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 3.76 +0.06 36 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 5.23 +0.01 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.03 +0.08 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.00 +0.16 38 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 10.85 +0.26 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.35 +0.23 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.70 +0.25 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.15 +0.27 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.15 +0.04 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.61 -0.10 42 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 0.00 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.56 0.00 36 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.66 -0.01 36 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.82 +0.02 36 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.00 0.00 36 0 22 0
29JUN26 44.00 P 0.00 0.00 0.00 1.18 -0.03 36 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 1.39 +0.02 36 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 1.64 +0.02 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 1.89 +0.01 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 2.21 +0.03 35 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.53 +0.03 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 2.92 -0.02 35 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 3.97 +0.04 36 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 5.36 +0.10 37 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.68 -0.05 36 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 8.33 +0.08 36 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 10.11 -0.03 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.12 +0.09 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.16 +0.10 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.20 -0.01 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.38 -0.05 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.61 -0.03 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.73 -0.30 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 -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 0.00 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.81 0.00 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 -0.01 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.17 0.00 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 1.59 +0.01 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.86 +0.01 37 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.12 0.00 37 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 2.34 +0.01 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.67 +0.02 36 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.00 +0.02 36 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 3.36 +0.04 36 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.75 +0.03 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.15 +0.02 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 0.00 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 5.79 -0.01 36 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 7.12 -0.06 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.84 +0.13 37 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 10.53 +0.15 37 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 12.02 -0.06 36 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 14.10 +0.27 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.96 -0.08 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.97 -0.25 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.05 +0.19 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.20 +0.22 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.38 +0.22 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 0.00 37 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 0.00 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.67 0.00 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.93 +0.02 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.20 +0.01 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.47 +0.01 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.79 +0.02 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.13 +0.02 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.47 +0.02 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 +0.04 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.25 +0.03 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.67 +0.03 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.09 +0.03 37 0 0 0
30DEC26 50.00 P 5.50 5.50 5.50 5.57 +0.05 37 2 2 +2
30DEC26 52.50 P 0.00 0.00 0.00 6.82 +0.06 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.21 +0.07 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.69 +0.10 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.31 +0.10 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.01 +0.13 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.82 +0.13 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.70 +0.16 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.67 +0.17 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.69 +0.20 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.78 +0.20 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.91 +0.22 37 0 0 0
TOTAL PUT 152 9,258 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.16
30DEC25 23.00 C 0.00 0.00 0.00 24.48 -1.15 847 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.16 -1.47 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 22.16 -1.47 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 21.16 -1.47 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.16 -1.47 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.16 -1.47 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.16 -1.48 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.16 -1.48 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.16 -1.48 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.16 -1.48 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.20 -1.44 317 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 13.56 -1.08 463 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 12.20 -1.44 271 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 11.16 -1.48 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.16 -1.48 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.16 -1.48 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.16 -1.48 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.16 -1.48 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 6.16 -1.48 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.30 -1.34 158 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 4.16 -1.48 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.16 -1.62 0 0 30 0
30DEC25 45.00 C 0.00 0.00 0.00 2.20 -1.44 57 0 55 0
30DEC25 46.00 C 0.00 0.00 0.00 1.22 -1.43 40 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.38 -1.33 29 0 385 0
30DEC25 48.00 C 0.18 0.18 0.12 0.06 -0.82 31 46 94 -37
30DEC25 49.00 C 0.20 0.28 0.03 0.01 -0.35 37 48 34 -30
30DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.09 54 0 68 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 113 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 154 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 183 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 210 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 235 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 259 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 282 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 304 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 325 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 11.26 -1.47 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.26 -1.48 26 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.26 -1.48 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.31 -1.43 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.50 -1.25 43 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.50 -1.27 38 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.35 -1.65 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.46 -1.21 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.72 -1.07 29 0 0 0
29JAN26 45.00 C 4.05 4.05 4.05 2.81 -1.14 25 1 70 -1
29JAN26 46.00 C 0.00 0.00 0.00 2.20 -0.98 27 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 1.58 -0.92 26 0 96 0
29JAN26 48.00 C 0.00 0.00 0.00 1.13 -0.78 26 0 61 0
29JAN26 49.00 C 1.52 1.52 1.52 0.79 -0.62 26 15 31 0
29JAN26 50.00 C 1.02 1.02 0.69 0.53 -0.48 26 2 42 -1
29JAN26 52.50 C 0.44 0.44 0.33 0.16 -0.25 26 108 221 +83
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.09 26 0 252 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 60 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 11.45 -1.37 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.67 -1.07 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.31 -1.43 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.67 -1.36 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.69 -1.49 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.74 -1.23 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.83 -1.17 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.73 -1.51 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.09 -1.41 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.33 -1.09 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.79 -0.94 27 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.16 -0.94 25 0 22 0
26FEB26 48.00 C 0.00 0.00 0.00 1.72 -0.82 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.35 -0.70 26 0 0 0
26FEB26 50.00 C 1.70 1.70 1.70 1.02 -0.61 26 6 23 +6
26FEB26 52.50 C 0.88 0.88 0.88 0.47 -0.40 26 15 77 0
26FEB26 55.00 C 0.38 0.38 0.38 0.19 -0.25 26 15 368 +11
26FEB26 57.50 C 0.00 0.00 0.00 0.07 -0.13 26 0 285 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.48 -1.33 76 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.35 -1.47 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.36 -1.47 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.36 -1.48 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.37 -1.47 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.38 -1.47 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.39 -1.47 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.40 -1.47 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.41 -1.47 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.42 -1.47 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.42 -1.48 20 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.79 -0.85 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.36 -1.86 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.83 -1.01 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.88 -1.40 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.74 -1.40 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.86 -1.17 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.09 -1.09 34 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.22 -0.99 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.22 -1.48 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.41 -1.06 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.92 -1.17 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.26 -1.10 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.54 -1.14 29 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 2.93 -0.89 28 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.53 -0.75 29 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 2.09 -0.71 28 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 1.76 -0.61 29 0 129 0
30MAR26 52.50 C 0.00 0.00 0.00 1.12 -0.46 29 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.65 -0.34 29 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.36 -0.22 29 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 -0.14 29 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.08 29 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.82 -1.18 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.08 -1.06 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.89 -1.30 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.00 -1.09 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.09 -1.17 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.92 -1.23 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.01 -1.27 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.23 -1.15 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.23 -1.44 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.39 -0.99 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.33 -0.97 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.77 -0.73 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.99 -0.99 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.95 -1.36 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.55 -0.98 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.92 -0.85 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.31 -0.88 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.62 -1.13 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.20 -0.69 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.71 -0.77 30 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 3.34 -0.66 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.90 -0.70 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.12 -0.58 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.51 -0.50 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.05 -0.39 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.73 -0.29 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 -0.22 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.33 -0.16 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 -0.11 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.23 -1.26 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.36 -1.31 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.86 -1.02 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.10 -1.04 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.12 -1.22 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.63 -1.29 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.03 -0.76 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.11 -1.15 30 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.56 -1.15 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.04 -1.05 30 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.74 -0.80 32 0 60 0
29SEP26 47.00 C 5.17 5.17 5.17 5.17 -0.91 31 15 30 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.68 -0.85 30 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 4.36 -0.69 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.90 -0.73 30 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.10 -0.62 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.48 -0.52 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.91 -0.49 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.48 -0.43 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.14 -0.33 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 -0.32 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.24 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.18 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.15 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 -0.13 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.09 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.62 -1.39 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.89 -1.25 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.16 -1.24 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.48 -1.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.83 -1.23 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.19 -1.20 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.61 -1.11 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.03 -1.09 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.49 -1.04 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 -0.74 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.63 -0.85 31 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.20 -0.84 31 0 60 0
30DEC26 48.00 C 6.28 6.28 6.28 5.74 -0.70 31 15 45 +15
30DEC26 49.00 C 0.00 0.00 0.00 5.32 -0.69 31 0 15 0
30DEC26 50.00 C 5.54 5.54 5.54 4.89 -0.69 31 15 34 +15
30DEC26 52.50 C 0.00 0.00 0.00 4.07 -0.64 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.35 -0.57 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.72 -0.48 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.22 -0.47 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.79 -0.41 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 -0.36 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.29 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 -0.22 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 -0.20 30 0 0 0
TOTAL CALL 301 4,714 +76
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 514 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 486 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 459 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 433 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 383 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 359 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 335 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 313 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 291 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 270 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 229 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 191 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 1,096 0
30DEC25 47.00 P 0.04 0.24 0.04 0.23 +0.16 31 67 464 -28
30DEC25 48.00 P 0.48 0.48 0.48 0.91 +0.65 34 30 150 -30
30DEC25 49.00 P 0.56 0.76 0.50 1.84 +1.09 0 34 302 -7
30DEC25 50.00 P 1.30 2.47 1.30 2.93 +1.42 84 102 53 -102
30DEC25 52.50 P 0.00 0.00 0.00 5.34 +1.34 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 8.08 +1.51 219 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 10.34 +1.31 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.84 +1.24 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.34 +1.29 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.84 +1.30 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.34 +1.24 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.84 +1.29 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.34 +1.09 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.84 +1.24 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.34 +1.12 0 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 34 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JAN26 40.00 P 0.04 0.04 0.04 0.02 +0.01 26 40 87 +40
29JAN26 41.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.10 +0.05 26 0 81 0
29JAN26 43.00 P 0.14 0.14 0.14 0.19 +0.09 26 6 60 +6
29JAN26 44.00 P 0.20 0.20 0.20 0.35 +0.17 26 15 72 0
29JAN26 45.00 P 0.35 0.45 0.35 0.58 +0.25 26 8 100 +3
29JAN26 46.00 P 0.49 0.60 0.49 0.91 +0.37 26 60 80 +57
29JAN26 47.00 P 0.74 1.24 0.74 1.35 +0.51 27 5 26 +1
29JAN26 48.00 P 1.15 1.45 1.15 1.90 +0.66 27 4 58 +2
29JAN26 49.00 P 0.00 0.00 0.00 2.48 +0.73 25 0 49 0
29JAN26 50.00 P 2.25 2.25 2.25 3.35 +0.99 28 116 119 +112
29JAN26 52.50 P 0.00 0.00 0.00 5.41 +1.31 26 0 110 0
29JAN26 55.00 P 0.00 0.00 0.00 8.08 +1.51 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.34 +1.31 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.84 +1.12 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.34 +1.29 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.84 +1.30 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.34 +1.24 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.84 +1.29 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.34 +1.09 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.84 +1.24 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.34 +1.12 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.18 +0.05 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.30 +0.09 26 0 31 0
26FEB26 43.00 P 0.34 0.34 0.34 0.46 +0.13 26 15 29 -13
26FEB26 44.00 P 0.47 0.47 0.47 0.69 +0.19 26 1 5 +1
26FEB26 45.00 P 0.00 0.00 0.00 0.99 +0.27 26 0 2 0
26FEB26 46.00 P 0.00 0.00 0.00 1.37 +0.36 26 0 30 0
26FEB26 47.00 P 1.25 1.79 1.25 1.79 +0.42 26 26 41 +26
26FEB26 48.00 P 1.61 1.94 1.61 2.39 +0.59 27 2 217 +2
26FEB26 49.00 P 0.00 0.00 0.00 2.94 +0.62 26 0 75 0
26FEB26 50.00 P 2.78 2.78 2.78 3.72 +0.82 27 15 31 -14
26FEB26 52.50 P 0.00 0.00 0.00 5.73 +1.05 28 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 8.08 +1.27 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.34 +1.31 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.84 +1.12 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.34 +1.29 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.84 +1.30 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.34 +1.24 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.84 +1.29 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.34 +1.09 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.84 +1.24 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.34 +1.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 +0.05 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.18 +0.06 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.27 +0.09 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.39 +0.13 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.55 +0.17 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.75 +0.22 29 0 16 0
30MAR26 43.00 P 0.85 0.85 0.85 1.01 +0.29 29 15 58 +15
30MAR26 44.00 P 0.00 0.00 0.00 1.30 +0.33 29 0 39 0
30MAR26 45.00 P 0.00 0.00 0.00 1.65 +0.39 29 0 252 0
30MAR26 46.00 P 1.78 1.78 1.78 2.05 +0.45 29 15 22 +14
30MAR26 47.00 P 0.00 0.00 0.00 2.54 +0.54 29 0 31 0
30MAR26 48.00 P 0.00 0.00 0.00 3.09 +0.62 29 0 15 0
30MAR26 49.00 P 3.00 3.00 3.00 3.65 +0.66 29 2 17 +2
30MAR26 50.00 P 0.00 0.00 0.00 4.24 +0.69 29 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.92 +0.98 27 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.16 +1.35 29 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.45 +1.05 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.85 +1.13 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.34 +1.28 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.84 +1.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.34 +1.24 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.84 +1.29 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.34 +1.09 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.84 +1.24 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.34 +1.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 +0.09 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.45 +0.10 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 +0.12 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.75 +0.16 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 +0.19 30 0 0 0
29JUN26 40.00 P 0.95 0.95 0.95 1.23 +0.28 30 5 25 +5
29JUN26 41.00 P 0.00 0.00 0.00 1.49 +0.26 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.84 +0.35 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.14 +0.32 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.48 +0.32 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.01 +0.46 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.38 +0.42 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.98 +0.56 30 0 60 0
29JUN26 48.00 P 4.18 4.18 4.18 4.48 +0.55 29 2 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.16 +0.69 30 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.69 +0.62 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.64 +1.05 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.60 +1.21 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.67 +1.27 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.79 +1.37 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.63 +0.96 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.87 +0.73 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.60 +1.38 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.00 +1.32 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.39 +1.14 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.87 +1.19 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.34 +1.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 +0.15 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.07 +0.17 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.31 +0.21 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.56 +0.23 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.86 +0.27 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 +0.34 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.58 +0.32 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.91 +0.30 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.34 +0.36 30 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.84 +0.47 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.26 +0.45 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.85 +0.57 30 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 5.39 +0.57 30 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.92 +0.56 30 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.62 +0.68 30 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 8.24 +0.75 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.86 +0.50 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.71 +0.40 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.06 +0.88 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.83 +0.47 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.56 +1.02 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.70 +1.25 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.20 +1.17 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.58 +1.21 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.97 +1.29 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.40 +1.18 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 +0.18 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.24 31 0 0 0
30DEC26 38.00 P 1.59 1.59 1.59 1.75 +0.25 31 1 19 +1
30DEC26 39.00 P 0.00 0.00 0.00 2.06 +0.30 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.31 +0.26 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.80 +0.36 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.03 +0.25 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 +0.24 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.85 +0.28 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.40 +0.37 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.84 +0.40 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.44 +0.55 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 +0.47 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.53 +0.59 30 0 30 0
30DEC26 50.00 P 6.79 6.79 6.79 7.19 +0.68 30 15 20 +15
30DEC26 52.50 P 8.37 8.37 8.37 8.77 +0.64 30 15 45 +15
30DEC26 55.00 P 0.00 0.00 0.00 10.53 +0.63 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.43 +0.78 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.56 +0.95 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.66 +1.14 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.85 +1.07 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.09 +1.26 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.39 +1.32 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.72 +1.35 31 0 0 0
TOTAL PUT 616 6,141 +123
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$ 216.20
30DEC25 110.00 C 0.00 0.00 0.00 107.41 +4.15 772 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 103.71 +2.95 316 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 101.21 +2.95 265 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 98.92 +3.16 528 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 96.85 +3.59 608 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 93.98 +3.22 513 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 91.48 +2.19 496 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 89.90 +4.13 622 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 87.16 +3.89 576 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 84.74 +3.97 567 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 82.53 +4.26 578 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 80.18 +4.41 572 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 77.44 +4.17 532 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 73.71 +2.94 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 72.32 +4.04 485 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 69.54 +3.76 440 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 66.41 +1.88 331 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 63.71 +2.93 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 63.05 +3.61 471 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 58.71 +2.01 0 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 56.21 +2.93 0 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 53.71 +2.93 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 51.21 +1.87 0 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 48.71 +2.92 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 47.05 +3.76 301 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 45.03 +3.02 319 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 42.37 +4.08 293 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 38.72 +2.95 124 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 36.48 +3.19 191 0 37 0
30DEC25 182.50 C 0.00 0.00 0.00 34.73 +3.93 239 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 31.22 +2.94 99 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 28.72 +2.92 90 0 119 0
30DEC25 190.00 C 0.00 0.00 0.00 26.22 +2.92 82 0 34 0
30DEC25 192.50 C 0.00 0.00 0.00 23.72 +2.92 74 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 21.22 +2.92 66 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 18.72 +2.91 58 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 16.22 +2.89 50 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 11.22 +2.70 35 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 6.30 +1.91 34 0 308 0
30DEC25 215.00 C 1.57 5.00 1.57 2.30 +0.67 35 81 364 0
30DEC25 220.00 C 1.40 1.91 0.35 0.36 -0.08 34 246 1,101 -17
30DEC25 225.00 C 0.30 0.47 0.11 0.02 -0.06 34 112 557 -11
30DEC25 230.00 C 0.10 0.11 0.07 0.01 0.00 46 160 496 +147
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 469 0
30DEC25 240.00 C 0.05 0.05 0.04 0.01 0.00 74 9 468 -9
30DEC25 245.00 C 0.03 0.03 0.03 0.01 0.00 87 5 246 -5
30DEC25 250.00 C 0.03 0.03 0.03 0.01 0.00 99 5 1,056 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 135 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 146 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 167 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 188 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 37.93 +3.96 48 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 35.43 +3.86 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 32.97 +3.76 43 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 30.54 +3.64 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 28.15 +3.54 39 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 25.82 +3.38 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 23.11 +3.30 33 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 20.75 +1.91 31 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 18.72 +1.87 31 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 14.49 +1.66 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 11.61 +1.98 31 0 45 0
29JAN26 215.00 C 9.40 9.40 9.40 8.99 +1.82 32 55 309 -13
29JAN26 220.00 C 6.13 8.04 6.13 6.64 +1.42 32 26 100 +8
29JAN26 225.00 C 5.14 6.10 4.77 4.74 +1.04 32 50 170 +35
29JAN26 230.00 C 4.10 4.39 3.10 3.28 +0.76 31 38 163 +5
29JAN26 235.00 C 3.12 3.12 2.30 2.20 +0.55 31 51 193 +38
29JAN26 240.00 C 2.05 2.31 2.05 1.44 +0.39 31 23 196 +10
29JAN26 245.00 C 1.62 1.67 1.62 0.91 +0.26 31 5 134 +5
29JAN26 250.00 C 1.10 1.23 1.08 0.56 +0.17 31 7 1,018 +7
29JAN26 255.00 C 0.77 0.80 0.77 0.34 +0.11 31 12 106 +10
29JAN26 260.00 C 0.60 0.60 0.55 0.20 +0.07 31 3 51 +3
29JAN26 265.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 48 0
29JAN26 270.00 C 0.30 0.31 0.30 0.07 +0.03 31 5 37 +4
29JAN26 275.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 21 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 31 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 37.93 +2.73 32 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 36.29 +2.00 36 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 34.80 +2.70 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 32.61 +2.64 39 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 30.49 +4.20 38 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 28.42 +2.87 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 25.85 +3.25 35 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 24.51 +3.64 36 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 22.67 +2.36 36 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 18.11 +1.96 32 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 15.56 +1.82 33 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 13.19 +1.93 34 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 10.86 +1.65 34 0 35 0
26FEB26 225.00 C 9.98 9.98 8.45 8.89 +1.40 34 76 195 +41
26FEB26 230.00 C 8.19 8.19 8.11 7.13 +1.11 34 50 89 +40
26FEB26 235.00 C 0.00 0.00 0.00 5.65 +0.93 34 0 39 0
26FEB26 240.00 C 0.00 0.00 0.00 4.44 +0.78 34 0 98 0
26FEB26 245.00 C 3.88 3.99 3.88 3.44 +0.64 34 22 74 -15
26FEB26 250.00 C 3.24 3.24 3.24 2.65 +0.52 34 30 112 +21
26FEB26 255.00 C 2.88 2.88 2.88 2.01 +0.41 34 15 63 +15
26FEB26 260.00 C 2.27 2.27 1.89 1.52 +0.33 34 33 57 +23
26FEB26 265.00 C 0.00 0.00 0.00 1.13 +0.26 34 0 232 0
26FEB26 270.00 C 1.64 1.64 1.64 0.84 +0.22 34 1 32 0
30MAR26 110.00 C 0.00 0.00 0.00 107.41 +3.54 75 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.34 +2.02 41 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 102.18 +2.35 65 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.37 +2.96 40 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.21 +2.14 61 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 95.93 +3.56 77 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.91 +2.62 33 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 89.90 +2.29 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.16 +3.73 51 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 84.74 +3.22 51 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 82.53 +2.06 54 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 81.05 +4.49 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 78.54 +4.45 62 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.84 +4.21 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.32 +1.91 43 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.63 +2.92 35 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.09 +1.53 31 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 66.69 +4.92 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 63.13 +3.69 46 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 61.71 +4.40 52 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 56.87 +2.22 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 54.47 +0.68 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 53.96 +3.27 44 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 50.81 +3.11 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 49.66 +5.57 44 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 45.45 +2.38 32 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.31 +2.45 33 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.10 +1.83 33 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 40.65 +4.40 41 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 37.30 +3.01 35 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 35.26 +2.93 35 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 34.43 +2.48 39 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 32.49 +3.17 39 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 30.55 +2.32 38 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 28.77 +2.31 38 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 25.43 +0.69 33 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 25.26 +3.45 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 22.12 +2.67 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 19.24 +2.89 37 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 16.04 +1.88 35 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 13.77 +1.70 35 0 169 0
30MAR26 225.00 C 12.54 12.54 12.54 11.81 +1.47 35 15 67 +5
30MAR26 230.00 C 0.00 0.00 0.00 10.12 +1.32 36 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 8.59 +1.01 36 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 7.27 +0.91 36 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 6.10 +0.86 36 0 49 0
30MAR26 250.00 C 0.00 0.00 0.00 5.06 +0.72 36 0 235 0
30MAR26 255.00 C 0.00 0.00 0.00 4.18 +0.63 36 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 3.45 +0.55 36 0 83 0
30MAR26 265.00 C 0.00 0.00 0.00 2.80 +0.44 36 0 16 0
30MAR26 270.00 C 2.92 3.12 2.92 2.30 +0.45 36 30 59 +30
30MAR26 275.00 C 0.00 0.00 0.00 1.85 +0.35 36 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.47 +0.28 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.17 +0.21 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.95 +0.19 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.75 +0.15 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.60 +0.12 35 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 67.93 +2.37 33 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 66.69 +3.76 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.07 +3.96 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 62.83 +5.10 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 60.97 +5.04 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.03 +4.70 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 54.47 +2.65 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 54.46 +4.29 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 51.82 +4.41 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 50.51 +3.85 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 46.10 +1.82 31 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 45.09 +1.20 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.08 +4.86 39 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 42.78 +2.68 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.11 +3.18 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 39.31 +3.98 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.96 +3.22 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 35.66 +3.26 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 34.54 +3.71 37 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 33.29 +3.88 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 31.64 +2.90 37 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 27.95 +1.95 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 24.81 +1.80 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 22.48 +1.67 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 20.35 +1.57 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 18.40 +1.43 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 16.80 +1.41 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 15.10 +1.29 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.65 +1.15 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 12.32 +1.09 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 11.09 +0.99 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.96 +0.91 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 8.83 +0.87 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.82 +0.70 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.97 +0.70 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 6.12 +0.60 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.43 +0.68 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.81 +0.66 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.07 +0.42 35 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.61 +0.38 36 0 21 0
29JUN26 300.00 C 4.64 4.64 4.13 3.19 +0.39 36 63 76 +59
29SEP26 180.00 C 0.00 0.00 0.00 47.81 +2.88 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.45 +2.09 33 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.89 +2.10 33 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.32 +2.02 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.44 +2.52 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.73 +2.20 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.04 +1.90 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.60 +2.85 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.26 +1.79 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 33.79 +2.72 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 30.42 +1.75 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 28.05 +1.52 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.95 +1.45 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 24.50 +2.03 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 22.18 +1.36 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 20.52 +1.28 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 18.85 +1.07 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 17.61 +1.18 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 16.26 +1.07 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 15.07 +1.03 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.96 +0.97 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 12.92 +0.99 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.83 +0.86 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.74 +0.71 36 0 2 0
29SEP26 280.00 C 10.65 10.65 10.65 9.87 +0.77 36 1 10 +1
29SEP26 285.00 C 10.18 10.18 9.80 9.05 +0.66 36 4 6 +1
29SEP26 290.00 C 9.38 9.38 9.00 8.23 +0.66 36 3 11 +1
30DEC26 182.50 C 0.00 0.00 0.00 50.49 +3.13 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.37 +3.40 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.74 +2.13 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.24 +2.00 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.27 +2.39 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.41 +1.89 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 41.42 +2.20 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.78 +1.74 34 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 37.36 +1.68 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 35.00 +1.68 34 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 32.99 +1.77 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 30.92 +1.68 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 28.71 +1.46 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.89 +1.45 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 25.19 +1.38 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.86 +1.67 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 22.37 +1.62 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.97 +1.30 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 19.56 +1.32 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 18.26 +1.19 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 17.13 +1.13 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 16.08 +0.71 36 0 4 0
TOTAL CALL 1,236 15,649 +439
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 423 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 410 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 397 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 384 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 372 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 360 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 348 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 336 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 324 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 313 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 301 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 290 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 279 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 268 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 258 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 247 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 237 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 227 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 217 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 208 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 198 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 189 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 179 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 170 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 161 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 152 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 144 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 135 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 126 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 117 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 108 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 100 0 152 0
30DEC25 190.00 P 0.04 0.04 0.04 0.01 0.00 91 6 269 0
30DEC25 192.50 P 0.04 0.05 0.04 0.01 0.00 83 16 262 -16
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 74 0 290 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 66 0 262 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 756 0
30DEC25 205.00 P 0.10 0.10 0.10 0.01 -0.21 41 30 911 -20
30DEC25 210.00 P 0.19 0.22 0.10 0.09 -1.03 34 59 635 +35
30DEC25 215.00 P 1.55 1.55 0.50 0.99 -2.47 33 108 360 +47
30DEC25 220.00 P 3.30 3.30 2.71 4.14 -3.00 34 43 537 -9
30DEC25 225.00 P 9.66 9.66 9.66 8.81 -3.01 34 360 292 -146
30DEC25 230.00 P 0.00 0.00 0.00 13.80 -3.00 0 0 178 0
30DEC25 235.00 P 16.73 16.73 16.73 18.80 -3.51 0 5 55 0
30DEC25 240.00 P 0.00 0.00 0.00 23.80 -3.00 0 0 31 0
30DEC25 245.00 P 0.00 0.00 0.00 28.80 -3.00 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 34.74 -2.73 202 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 39.94 -2.46 232 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 43.80 -3.16 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 49.74 -3.61 259 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 53.80 -4.70 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 58.80 -3.00 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 64.73 -2.23 311 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 70.00 -1.83 344 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 75.67 -1.92 400 0 0 0
29JAN26 180.00 P 0.28 0.35 0.28 0.14 -0.07 31 7 86 +5
29JAN26 182.50 P 0.00 0.00 0.00 0.22 -0.09 31 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.32 -0.13 31 0 50 0
29JAN26 187.50 P 0.52 0.52 0.52 0.46 -0.16 31 20 67 +5
29JAN26 190.00 P 0.60 0.70 0.60 0.63 -0.24 31 13 117 +11
29JAN26 192.50 P 0.75 0.95 0.75 0.88 -0.31 31 27 196 +12
29JAN26 195.00 P 0.96 1.16 0.95 1.19 -0.37 31 18 245 -1
29JAN26 197.50 P 1.35 1.35 1.20 1.56 -0.47 31 12 139 +8
29JAN26 200.00 P 1.70 2.05 1.49 2.01 -0.54 31 85 182 +18
29JAN26 205.00 P 2.72 3.25 2.45 3.14 -0.86 31 86 156 +31
29JAN26 210.00 P 5.75 5.75 3.62 4.74 -1.27 30 97 380 +68
29JAN26 215.00 P 5.77 5.77 5.73 6.84 -1.66 30 8 346 +1
29JAN26 220.00 P 8.78 8.78 8.19 9.53 -1.87 30 30 147 +30
29JAN26 225.00 P 11.00 11.00 11.00 13.19 -1.63 32 5 202 +5
29JAN26 230.00 P 0.00 0.00 0.00 16.98 -2.26 33 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 21.08 -2.49 34 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 24.75 -3.23 31 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 30.16 -2.83 38 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.74 -3.22 39 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 39.94 -3.11 45 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.80 -4.40 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 49.74 -3.61 50 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.80 -4.70 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.80 -4.55 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 64.73 -4.07 60 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.00 -3.89 66 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.10 -0.22 34 0 26 0
26FEB26 182.50 P 1.34 1.34 1.34 1.37 -0.27 34 15 60 +15
26FEB26 185.00 P 0.00 0.00 0.00 1.70 -0.31 34 0 71 0
26FEB26 187.50 P 1.86 1.86 1.86 2.07 -0.39 34 1 28 +1
26FEB26 190.00 P 2.16 2.16 2.16 2.52 -0.43 34 24 83 +24
26FEB26 192.50 P 2.50 2.50 2.50 3.00 -0.53 34 1 64 +1
26FEB26 195.00 P 3.52 3.52 3.52 3.52 -0.65 34 1 58 0
26FEB26 197.50 P 0.00 0.00 0.00 4.12 -0.78 34 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 4.79 -0.89 34 0 78 0
26FEB26 205.00 P 0.00 0.00 0.00 6.36 -1.10 33 0 45 0
26FEB26 210.00 P 7.77 7.77 7.35 8.28 -1.31 33 22 166 +22
26FEB26 215.00 P 10.02 10.02 9.52 10.57 -1.59 33 18 165 +14
26FEB26 220.00 P 12.64 13.91 12.06 13.37 -1.73 34 68 99 +67
26FEB26 225.00 P 0.00 0.00 0.00 16.44 -1.12 34 0 8 0
26FEB26 230.00 P 0.00 0.00 0.00 19.21 -3.03 32 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 23.97 -2.15 36 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 27.95 -1.13 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.23 -1.76 34 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 36.29 -1.67 37 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 39.94 -3.28 34 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.00 -4.20 29 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 50.67 -2.87 44 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 53.98 -4.52 34 0 0 0
30MAR26 110.00 P 0.20 0.21 0.20 0.01 0.00 44 15 193 +15
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 0.00 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 0.00 36 0 16 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.32 -0.05 36 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.39 -0.08 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.51 -0.08 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.63 -0.11 35 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.79 -0.13 35 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.97 -0.14 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.17 -0.20 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.43 -0.20 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.69 -0.27 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.04 -0.28 35 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.40 -0.40 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.89 -0.41 36 0 37 0
30MAR26 182.50 P 0.00 0.00 0.00 3.38 -0.42 36 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 3.89 -0.45 36 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 4.41 -0.53 36 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 5.03 -0.64 35 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 5.62 -0.78 35 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 6.34 -0.81 35 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 7.13 -0.94 35 0 67 0
30MAR26 200.00 P 7.50 7.50 7.50 7.99 -0.95 35 2 81 +2
30MAR26 205.00 P 0.00 0.00 0.00 9.92 -1.13 35 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 12.01 -1.41 35 0 1,241 0
30MAR26 215.00 P 13.32 13.32 13.32 14.48 -1.76 35 15 97 +15
30MAR26 220.00 P 0.00 0.00 0.00 17.42 -1.72 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 20.32 -2.26 35 0 15 0
30MAR26 230.00 P 0.00 0.00 0.00 23.01 -3.26 34 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 26.40 -3.51 33 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.45 -2.39 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.57 -2.30 38 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.81 -1.75 36 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.09 -2.39 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 47.36 -2.42 36 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 50.67 -4.79 32 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.86 -3.27 39 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 59.74 -4.61 31 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 64.73 -4.28 32 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 71.48 -3.26 44 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.67 -1.92 42 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 79.98 -4.60 40 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.26 -4.07 43 0 1 0
29JUN26 150.00 P 1.78 1.78 1.78 1.40 -0.25 35 2 75 -2
29JUN26 152.50 P 0.00 0.00 0.00 1.66 -0.26 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.93 -0.21 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.20 -0.27 35 0 0 0
29JUN26 160.00 P 2.84 3.00 2.84 2.55 -0.29 36 2 22 +2
29JUN26 162.50 P 0.00 0.00 0.00 2.92 -0.30 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.30 -0.34 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.73 -0.41 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.23 -0.41 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 4.73 -0.42 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.24 -0.73 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.07 -0.57 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.74 -0.57 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.41 -0.65 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.13 -0.78 36 0 28 0
29JUN26 187.50 P 0.00 0.00 0.00 8.90 -0.86 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.82 -0.79 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 10.71 -0.87 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.62 -0.93 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 12.49 -1.10 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 13.52 -1.12 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 15.81 -1.22 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 18.23 -1.31 36 0 38 0
29JUN26 215.00 P 19.27 19.27 19.27 20.93 -1.39 36 1 56 -1
29JUN26 220.00 P 0.00 0.00 0.00 23.76 -1.53 36 0 60 0
29JUN26 225.00 P 0.00 0.00 0.00 26.78 -1.59 37 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 29.99 -1.70 37 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 33.36 -1.18 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 35.94 -1.18 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.93 -2.65 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 42.85 -3.67 35 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 48.40 -2.16 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.56 -3.10 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.62 -0.27 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 60.94 -1.78 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 65.28 -1.14 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 69.78 -2.52 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 73.37 -3.51 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 78.92 -2.64 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.16 -4.18 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.90 -1.43 42 0 0 0
29SEP26 180.00 P 9.72 10.30 9.72 10.15 -0.80 36 2 11 0
29SEP26 182.50 P 0.00 0.00 0.00 11.01 -0.80 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.87 -0.81 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 12.74 -0.90 36 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 13.68 -1.01 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 14.74 -0.79 36 0 27 0
29SEP26 195.00 P 15.33 15.33 15.33 15.74 -1.07 36 1 24 -1
29SEP26 197.50 P 0.00 0.00 0.00 16.77 -1.11 36 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 17.86 -1.21 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 20.18 -1.36 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 22.83 -1.30 37 0 30 0
29SEP26 215.00 P 0.00 0.00 0.00 25.47 -1.49 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.41 -1.50 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 31.36 -1.53 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.46 -1.74 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.80 -1.75 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.16 -1.79 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.87 -2.79 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.35 -2.05 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.69 -2.48 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.66 -2.53 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.80 -3.46 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.61 -3.67 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.23 -0.52 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 71.08 -3.89 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 76.17 -2.96 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 81.18 -2.59 40 0 25 0
30DEC26 182.50 P 14.30 14.30 14.30 13.89 -0.82 36 5 7 +5
30DEC26 185.00 P 0.00 0.00 0.00 14.78 -0.98 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 15.81 -1.01 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.88 -1.01 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 17.94 -1.02 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.01 -1.03 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.09 -1.12 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.23 -1.24 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 23.77 -1.25 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 26.32 -1.27 37 0 12 0
30DEC26 215.00 P 28.25 28.25 28.25 28.95 -1.49 37 1 5 +1
30DEC26 220.00 P 0.00 0.00 0.00 31.90 -1.50 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 34.79 -1.60 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 37.88 -1.70 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.19 -1.76 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.56 -1.77 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.96 -1.82 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.51 -2.00 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.25 -2.02 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.75 -3.31 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.49 -3.48 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.81 -2.22 38 0 0 0
TOTAL PUT 1,231 20,485 +264
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$ 7.18
30DEC25 3.10 C 0.00 0.00 0.00 4.08 -0.15 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.88 -0.14 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.78 -0.14 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.58 -0.16 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.48 -0.14 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.28 -0.14 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.08 -0.15 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.98 -0.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.78 -0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.68 -0.14 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.58 -0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.48 -0.14 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.38 -0.14 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.30 -0.13 412 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.18 -0.14 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.93 -0.14 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 -0.14 0 0 120 0
30DEC25 5.75 C 0.00 0.00 0.00 1.43 -0.15 0 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 -0.14 0 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 -0.14 0 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.68 -0.14 0 0 2,082 0
30DEC25 6.75 C 0.54 0.54 0.54 0.43 -0.14 0 12 1,001 0
30DEC25 7.00 C 0.00 0.00 0.00 0.18 -0.17 0 0 629 0
30DEC25 7.25 C 0.08 0.08 0.04 0.03 -0.12 38 104 526 -100
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.04 62 0 304 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 361 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 954 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 177 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 201 0 272 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 225 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 247 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 268 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 288 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 308 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 345 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 379 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 412 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.30 -0.15 62 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 -0.14 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.71 -0.13 52 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.45 -0.15 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 -0.16 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.97 -0.14 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 -0.17 29 0 46 0
29JAN26 6.75 C 0.60 0.60 0.60 0.55 -0.15 33 12 122 0
29JAN26 7.00 C 0.42 0.42 0.38 0.39 -0.11 33 8 41 0
29JAN26 7.25 C 0.30 0.30 0.30 0.26 -0.10 33 5 176 +5
29JAN26 7.50 C 0.18 0.18 0.17 0.18 -0.06 36 25 141 -15
29JAN26 7.75 C 0.00 0.00 0.00 0.11 -0.06 35 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 1,794 0
29JAN26 8.25 C 0.08 0.08 0.06 0.04 -0.03 36 23 178 +20
29JAN26 8.50 C 0.05 0.05 0.05 0.02 -0.02 36 2 911 -2
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 47 0
29JAN26 9.00 C 0.04 0.04 0.04 0.01 0.00 40 1 116 +1
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.21 -0.14 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.97 -0.13 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.71 -0.13 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.47 -0.14 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.16 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 -0.13 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.85 -0.14 36 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.69 -0.14 37 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.55 -0.10 38 0 362 0
26FEB26 7.25 C 0.42 0.42 0.42 0.43 -0.09 38 17 412 +17
26FEB26 7.50 C 0.35 0.35 0.34 0.33 -0.07 38 30 123 0
26FEB26 7.75 C 0.00 0.00 0.00 0.25 -0.07 39 0 37 0
26FEB26 8.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 116 0
26FEB26 8.25 C 0.00 0.00 0.00 0.14 -0.04 40 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 14 0
26FEB26 8.75 C 0.11 0.11 0.11 0.07 -0.03 39 2 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.81 -0.14 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.71 -0.13 57 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.61 -0.14 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.51 -0.14 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.41 -0.16 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.21 -0.16 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.98 -0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.88 -0.19 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.78 -0.18 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.72 -0.14 41 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 -0.16 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.39 -0.18 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.21 -0.18 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.97 -0.17 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 -0.16 31 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 -0.15 34 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 -0.14 36 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.13 -0.14 37 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 -0.12 38 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 -0.12 39 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 -0.11 39 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.56 -0.10 39 0 59 0
30MAR26 7.50 C 0.51 0.51 0.51 0.46 -0.09 39 4 83 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 -0.08 40 0 15 0
30MAR26 8.00 C 0.33 0.33 0.33 0.31 -0.07 41 2 173 -2
30MAR26 8.25 C 0.00 0.00 0.00 0.26 -0.06 42 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 26 0
30MAR26 8.75 C 0.19 0.19 0.19 0.16 -0.05 41 2 31 -2
30MAR26 9.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.64 -0.13 41 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.45 -0.14 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.31 -0.18 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.25 -0.13 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.01 -0.21 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.89 -0.22 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.80 -0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.72 -0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.53 -0.22 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 -0.19 26 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 -0.21 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 -0.19 30 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.19 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.18 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.18 36 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 -0.17 37 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.15 38 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.13 39 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 -0.08 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 -0.11 39 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 -0.08 40 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.72 -0.08 39 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 -0.07 40 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.55 -0.07 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.48 -0.06 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 -0.05 40 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.05 40 0 15 0
29JUN26 9.00 C 0.32 0.32 0.32 0.31 -0.06 40 2 17 +2
29JUN26 9.25 C 0.28 0.28 0.28 0.27 -0.06 41 2 11 +2
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 -0.19 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 -0.20 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 -0.20 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.19 35 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.18 37 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 -0.18 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.18 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 -0.17 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.14 40 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.12 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.11 40 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 -0.11 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 -0.09 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 -0.08 41 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 -0.07 41 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.07 41 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.07 41 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 -0.06 42 0 15 0
29SEP26 9.00 C 0.50 0.50 0.50 0.52 -0.06 42 2 32 +2
29SEP26 9.25 C 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 -0.05 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 -0.20 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 -0.18 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 -0.18 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 -0.17 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 -0.10 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.11 -0.08 44 0 0 0
30DEC26 6.00 C 1.60 1.60 1.60 1.96 -0.10 44 100 100 +100
30DEC26 6.25 C 0.00 0.00 0.00 1.82 -0.09 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 -0.09 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.05 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 -0.08 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.07 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.07 43 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 -0.06 43 0 15 0
30DEC26 8.00 C 1.05 1.05 1.05 1.02 -0.06 43 1 2 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.06 43 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 -0.06 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.05 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 -0.05 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 -0.02 44 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
TOTAL CALL 356 18,248 +29
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 745 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 719 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 694 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 669 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 645 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 622 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 600 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 578 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 557 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 536 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 516 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 496 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 477 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 458 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 440 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 422 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 404 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 386 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 368 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 351 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 309 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 269 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 231 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 193 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 155 0 351 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,110 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 950 0
30DEC25 7.00 P 0.02 0.02 0.02 0.01 -0.01 42 4 1,653 -4
30DEC25 7.25 P 0.03 0.05 0.03 0.09 +0.01 31 20 197 -16
30DEC25 7.50 P 0.28 0.32 0.28 0.33 +0.12 62 18 123 -83
30DEC25 7.75 P 0.00 0.00 0.00 0.59 +0.16 112 0 129 -16
30DEC25 8.00 P 0.00 0.00 0.00 0.83 +0.14 125 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.08 +0.13 153 0 80 -2
30DEC25 8.50 P 0.00 0.00 0.00 1.33 +0.15 179 0 781 -50
30DEC25 8.75 P 0.00 0.00 0.00 1.62 +0.18 284 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.87 +0.17 313 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.08 +0.15 249 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.33 +0.15 271 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.58 +0.15 292 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.87 +0.19 414 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.37 +0.19 460 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.82 +0.14 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.33 +0.15 416 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 10 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 63 11 33 +11
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 285 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 480 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 0.00 36 0 284 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 1,011 0
29JAN26 6.75 P 0.14 0.14 0.14 0.12 +0.02 35 10 426 0
29JAN26 7.00 P 0.17 0.17 0.17 0.21 +0.04 36 15 323 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.31 +0.03 33 0 333 0
29JAN26 7.50 P 0.49 0.53 0.49 0.49 +0.07 37 26 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.68 +0.09 38 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 +0.11 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.12 +0.12 42 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.37 +0.14 48 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.62 +0.15 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.87 +0.14 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.13 +0.19 67 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.34 +0.14 60 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.58 +0.12 59 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.87 +0.17 79 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.37 +0.19 87 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.86 +0.16 92 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.37 +0.18 103 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 40 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 40 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.11 +0.02 40 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.17 +0.02 39 0 212 0
26FEB26 6.75 P 0.00 0.00 0.00 0.26 +0.04 40 0 149 0
26FEB26 7.00 P 0.35 0.37 0.35 0.36 +0.04 40 33 493 +30
26FEB26 7.25 P 0.00 0.00 0.00 0.49 +0.06 40 0 355 0
26FEB26 7.50 P 0.61 0.61 0.61 0.64 +0.07 41 10 65 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.82 +0.09 42 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.00 +0.10 42 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 +0.09 41 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.43 +0.12 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 +0.10 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.87 +0.10 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.13 +0.12 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.39 +0.14 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.62 +0.12 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.87 +0.16 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 46 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 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 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 0.00 42 0 594 0
30MAR26 5.75 P 0.10 0.10 0.10 0.09 0.00 41 10 40 +10
30MAR26 6.00 P 0.16 0.16 0.16 0.14 +0.01 42 20 89 +20
30MAR26 6.25 P 0.00 0.00 0.00 0.20 +0.02 41 0 64 0
30MAR26 6.50 P 0.00 0.00 0.00 0.28 +0.02 42 0 50 0
30MAR26 6.75 P 0.38 0.38 0.38 0.37 +0.03 41 74 168 +74
30MAR26 7.00 P 0.53 0.53 0.51 0.49 +0.05 42 13 753 0
30MAR26 7.25 P 0.00 0.00 0.00 0.62 +0.05 42 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.77 +0.06 43 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.93 +0.06 42 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 1.11 +0.07 43 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.09 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 +0.10 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 +0.12 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.95 +0.12 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.18 +0.11 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.42 +0.13 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 +0.14 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.91 +0.14 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.38 +0.17 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.86 +0.16 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.37 +0.18 64 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 43 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 40 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 37 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 40 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 41 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 41 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 41 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 41 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 116 0
29JUN26 5.50 P 0.19 0.19 0.19 0.17 +0.02 42 350 526 +335
29JUN26 5.75 P 0.25 0.25 0.25 0.23 +0.03 42 15 70 +15
29JUN26 6.00 P 0.32 0.32 0.32 0.29 +0.02 41 15 208 0
29JUN26 6.25 P 0.39 0.40 0.39 0.38 +0.03 41 17 230 0
29JUN26 6.50 P 0.49 0.49 0.49 0.48 +0.04 42 43 111 +3
29JUN26 6.75 P 0.00 0.00 0.00 0.58 +0.04 42 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.84 +0.06 42 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 +0.06 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 +0.07 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 +0.08 43 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.50 +0.09 43 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 +0.09 43 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 +0.10 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.11 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 +0.14 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 +0.14 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.14 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.98 +0.16 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.43 +0.17 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 +0.18 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.38 +0.19 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 42 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.02 43 0 15 0
29SEP26 5.50 P 0.35 0.35 0.35 0.29 +0.02 42 15 75 +15
29SEP26 5.75 P 0.42 0.42 0.42 0.37 +0.02 43 13 58 +13
29SEP26 6.00 P 0.50 0.50 0.50 0.46 +0.03 43 20 140 +20
29SEP26 6.25 P 0.59 0.59 0.59 0.55 +0.03 43 9 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.04 43 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.05 43 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 +0.05 43 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.06 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.06 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.06 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 +0.07 44 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 +0.07 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 +0.08 44 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 +0.08 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 +0.09 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 +0.09 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.11 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.12 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 +0.13 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.54 +0.15 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 +0.16 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.44 +0.17 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.02 44 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.03 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.03 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.04 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.04 45 0 84 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.06 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 +0.05 45 0 77 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 +0.07 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 +0.06 45 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.07 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.07 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 +0.08 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 +0.09 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 +0.08 46 0 0 0
30DEC26 8.50 P 1.88 1.88 1.88 2.06 +0.09 46 100 100 +100
30DEC26 8.75 P 0.00 0.00 0.00 2.25 +0.10 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 +0.10 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 +0.10 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.11 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.04 +0.12 48 0 0 0
TOTAL PUT 861 29,132 +486
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$ 42.80
30DEC25 24.00 C 0.00 0.00 0.00 18.99 -0.60 644 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.80 -0.79 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.80 -0.79 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.80 -0.79 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.03 -0.56 514 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.03 -0.57 478 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.09 -0.51 468 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.16 -0.44 457 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.02 -0.58 373 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.00 -0.60 333 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.07 -0.73 326 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.04 -0.56 285 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 6.80 -0.80 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.87 -0.73 165 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.95 -0.65 168 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.80 -0.80 0 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 2.88 -0.72 93 0 69 0
30DEC25 41.00 C 0.00 0.00 0.00 1.80 -0.81 0 0 136 0
30DEC25 42.00 C 1.20 1.27 0.89 0.87 -0.79 36 31 291 -1
30DEC25 43.00 C 0.53 0.53 0.19 0.19 -0.65 30 76 324 -13
30DEC25 44.00 C 0.19 0.19 0.06 0.02 -0.31 33 34 136 +12
30DEC25 45.00 C 0.02 0.02 0.02 0.01 -0.09 48 40 290 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 126 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 192 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 221 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 249 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.09 -0.56 78 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.16 -0.53 77 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.02 -0.65 60 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.00 -0.64 53 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.07 -0.73 53 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.04 -0.67 46 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.11 -0.65 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.28 -0.55 46 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.33 -0.61 42 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.54 -0.56 42 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.65 -0.56 38 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.98 -0.60 38 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.40 -0.54 38 0 56 0
29JAN26 43.00 C 2.23 2.23 2.23 1.85 -0.48 38 15 122 +15
29JAN26 44.00 C 1.60 1.60 1.52 1.47 -0.38 38 16 75 0
29JAN26 45.00 C 1.18 1.18 1.18 1.13 -0.32 39 15 59 +15
29JAN26 46.00 C 1.06 1.06 1.06 0.84 -0.29 39 1 34 +1
29JAN26 47.00 C 0.82 0.82 0.82 0.61 -0.29 38 5 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.44 -0.23 38 0 45 0
29JAN26 49.00 C 0.51 0.51 0.50 0.31 -0.18 38 10 30 0
29JAN26 50.00 C 0.39 0.39 0.35 0.21 -0.14 38 10 21 +5
29JAN26 52.50 C 0.00 0.00 0.00 0.08 -0.07 38 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.09 -0.67 52 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.16 -0.62 52 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.02 -0.74 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.37 -0.45 52 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.24 -0.65 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.46 -0.51 46 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.56 -0.52 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.70 -0.52 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.57 -0.82 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.83 -0.97 35 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.42 -0.64 40 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.78 -0.43 39 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.13 -0.52 38 0 50 0
26FEB26 43.00 C 0.00 0.00 0.00 2.62 -0.39 38 0 30 0
26FEB26 44.00 C 2.45 2.45 2.45 2.19 -0.35 38 6 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.82 -0.31 38 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 1.51 -0.28 38 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 1.22 -0.28 38 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 0.98 -0.28 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.78 -0.24 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.62 -0.20 38 0 4 0
26FEB26 52.50 C 0.00 0.00 0.00 0.33 -0.13 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.99 -0.75 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.00 -0.78 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.41 -0.39 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.39 -0.41 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.03 -0.80 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.03 -0.83 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.51 -0.59 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.16 -0.82 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.21 -0.82 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.56 -0.56 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.74 -0.49 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.53 -0.83 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.00 -0.53 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.23 -0.50 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.48 -0.48 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.67 -0.38 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.12 -0.43 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.39 -0.41 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.87 -0.38 38 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.38 -0.38 38 0 0 0
30MAR26 44.00 C 3.25 3.25 3.25 2.93 -0.36 38 15 45 +15
30MAR26 45.00 C 0.00 0.00 0.00 2.55 -0.32 39 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.21 -0.29 39 0 15 0
30MAR26 47.00 C 1.93 1.93 1.93 1.90 -0.28 39 15 17 +15
30MAR26 48.00 C 0.00 0.00 0.00 1.63 -0.26 39 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.39 -0.26 39 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.17 -0.26 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.74 -0.21 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.46 -0.14 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.30 -0.08 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.31 -0.76 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.41 -0.66 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.41 -0.72 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.54 -0.70 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.62 -0.68 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.97 -0.44 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.74 -0.88 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.24 -0.45 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.12 -0.76 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.17 -1.15 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.86 -0.69 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.14 -0.65 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.24 -0.85 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.55 -0.72 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.88 -0.69 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.37 -0.81 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.72 -0.70 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.24 -0.68 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.98 -0.40 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.54 -0.38 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.14 -0.36 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.78 -0.33 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.44 -0.32 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.14 -0.34 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.86 -0.32 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.61 -0.28 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.05 -0.27 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.54 -0.21 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.19 -0.16 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.90 -0.15 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.69 -0.12 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.53 -0.08 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.78 -0.83 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.02 -0.70 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.25 -0.69 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.50 -0.57 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.64 -0.36 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.91 -0.59 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.14 -0.64 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.25 -0.84 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.67 -0.66 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.11 -0.56 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.38 -0.65 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.67 -0.80 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.33 -0.52 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.60 -0.70 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.28 -0.54 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.78 -0.51 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.42 -0.65 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.00 -0.38 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.60 -0.37 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.23 -0.35 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.88 -0.34 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.56 -0.32 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.26 -0.31 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.98 -0.34 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.39 -0.28 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.85 -0.25 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.29 -0.35 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.92 -0.23 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.59 -0.19 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.32 -0.19 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.25 -0.64 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.58 -0.65 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.79 -0.68 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.12 -0.57 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.47 -0.71 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.87 -0.74 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.36 -0.64 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.74 -0.64 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.21 -0.65 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.70 -0.69 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.24 -0.62 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.81 -0.61 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.34 -0.73 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.18 -0.47 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.79 -0.50 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.42 -0.48 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.07 -0.46 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.74 -0.45 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.43 -0.43 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.14 -0.41 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.37 -0.49 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.87 -0.28 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.34 -0.33 43 0 0 0
TOTAL CALL 289 3,284 +64
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 426 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 398 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 370 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 319 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 295 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 271 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 205 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 163 0 84 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 108 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30DEC25 42.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 123 0
30DEC25 43.00 P 0.22 0.37 0.16 0.38 +0.12 30 89 155 +6
30DEC25 44.00 P 0.00 0.00 0.00 1.21 +0.47 30 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 2.20 +0.66 0 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 3.20 +0.70 0 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.20 +0.70 0 0 30 -26
30DEC25 48.00 P 0.00 0.00 0.00 5.36 +0.84 163 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.20 +0.69 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.20 +0.69 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.70 +0.69 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.46 +0.96 327 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.85 +0.84 330 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.20 +0.71 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.70 +0.70 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 22.45 +0.93 476 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 38 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 0.00 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.33 +0.05 38 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.52 +0.08 39 0 98 0
29JAN26 40.00 P 0.77 0.77 0.77 0.77 +0.11 39 6 43 +6
29JAN26 41.00 P 0.00 0.00 0.00 1.06 +0.11 38 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.52 +0.21 39 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.99 +0.24 38 0 15 0
29JAN26 44.00 P 2.32 2.32 2.32 2.57 +0.30 39 9 28 +9
29JAN26 45.00 P 0.00 0.00 0.00 3.19 +0.31 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.95 +0.40 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.64 +0.35 37 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.52 +0.42 38 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.48 +0.86 41 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.32 +0.50 38 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.72 +0.71 38 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.57 +1.05 67 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.85 +0.83 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.20 +0.71 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.70 +0.70 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.45 +0.93 91 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 2 0
26FEB26 36.00 P 0.00 0.00 0.00 0.37 +0.06 38 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.53 +0.08 38 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.74 +0.10 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.99 +0.12 38 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 1.29 +0.13 37 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.66 +0.16 37 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 2.07 +0.16 37 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.59 +0.22 37 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.16 +0.26 37 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 3.80 +0.31 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.60 +0.46 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.10 +0.27 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.88 +0.29 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.87 +0.49 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.59 +0.39 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.16 +1.04 46 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.58 +0.93 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.85 +0.82 49 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.20 +0.67 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.70 +0.65 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.45 +0.90 68 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 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.40 +0.05 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.55 +0.07 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.74 +0.10 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.96 +0.12 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.23 +0.13 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.54 +0.16 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.89 +0.17 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.28 +0.17 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.74 +0.20 38 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.23 +0.22 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.79 +0.25 38 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.40 +0.28 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.21 +0.45 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.58 +0.17 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.66 +0.54 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.46 +0.64 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.98 +0.33 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.28 +0.58 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.58 +0.50 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.87 +0.40 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.53 +1.00 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.03 +0.98 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.45 +0.90 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.55 +0.06 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.68 +0.07 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.86 +0.09 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.10 +0.11 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.34 +0.13 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.62 +0.15 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.93 +0.18 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.28 +0.19 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.63 +0.19 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.01 +0.18 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.43 +0.20 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.89 +0.19 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.39 +0.24 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.91 +0.25 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.47 +0.28 40 0 8 0
29JUN26 45.00 P 5.87 5.87 5.87 6.07 +0.27 40 2 2 +2
29JUN26 46.00 P 0.00 0.00 0.00 6.70 +0.29 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.20 +0.15 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.16 +0.45 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.88 +0.49 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.70 +0.69 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.58 +0.58 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.68 +0.64 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.73 +0.59 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.97 +0.70 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.22 +0.57 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.54 +0.63 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 +0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.90 +0.05 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 +0.09 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.36 +0.08 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.57 +0.07 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.90 +0.11 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.20 +0.13 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.56 +0.16 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.92 +0.16 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.32 +0.20 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.74 +0.19 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.15 +0.19 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.61 +0.22 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.08 +0.23 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.59 +0.22 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.12 +0.24 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.69 +0.27 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.28 +0.24 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.90 +0.26 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.51 +0.24 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.16 +0.48 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.05 +0.67 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.69 +0.38 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.41 +0.58 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.47 +0.39 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.38 +0.32 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.72 +0.55 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.93 +0.60 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.13 +0.58 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.96 +0.10 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.25 +0.10 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.57 +0.13 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.94 +0.14 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.30 +0.13 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.71 +0.18 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.15 +0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.57 +0.18 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.01 +0.20 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.48 +0.22 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.97 +0.23 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.49 +0.25 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.03 +0.27 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.60 +0.28 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.19 +0.30 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.81 +0.32 43 0 0 0
30DEC26 47.00 P 9.36 9.37 9.36 9.57 +0.46 43 2 2 +2
30DEC26 48.00 P 0.00 0.00 0.00 10.28 +0.37 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.96 +0.38 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.66 +0.40 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.50 +0.44 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.39 +0.48 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.42 +0.54 45 0 0 0
TOTAL PUT 108 2,327 -1
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$ 66.40
30DEC25 25.00 C 0.00 0.00 0.00 41.48 -0.39 835 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 40.48 -0.10 804 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 39.48 +0.27 774 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 38.48 +0.27 744 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 37.48 +0.26 716 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 36.48 +0.26 689 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 35.48 +0.26 663 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.48 +0.05 637 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 33.48 +0.01 613 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 32.49 -0.11 599 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.49 +0.06 575 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 30.49 -0.02 552 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.49 -0.01 530 0 15 0
30DEC25 38.00 C 0.00 0.00 0.00 28.49 -0.07 508 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 27.49 +0.13 487 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 26.49 +0.27 466 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 25.49 +0.05 446 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 24.49 +0.23 426 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 23.49 +0.27 406 0 0 -3
30DEC25 44.00 C 0.00 0.00 0.00 22.49 +0.19 387 0 26 0
30DEC25 45.00 C 0.00 0.00 0.00 21.49 +0.10 369 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 20.49 +0.06 350 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 19.47 -0.11 319 0 3,159 0
30DEC25 48.00 C 18.60 18.60 18.56 18.47 -0.04 302 43 2,137 -20
30DEC25 49.00 C 0.00 0.00 0.00 17.50 +0.27 303 0 833 0
30DEC25 50.00 C 17.53 18.08 16.80 16.47 +0.08 268 244 5,549 0
30DEC25 52.50 C 15.00 15.00 13.88 13.90 +0.11 0 40 2,393 -30
30DEC25 55.00 C 12.63 12.63 11.45 11.50 +0.15 201 1,086 10,814 -376
30DEC25 57.50 C 10.32 10.43 9.91 9.00 +0.23 161 208 16,448 +4
30DEC25 60.00 C 7.79 7.95 6.25 6.40 +0.17 0 326 22,493 -76
30DEC25 62.50 C 5.40 5.40 3.80 4.03 +0.19 86 160 6,413 -107
30DEC25 65.00 C 2.00 3.10 1.30 1.57 +0.05 46 3,029 15,184 -1,597
30DEC25 67.50 C 0.73 0.81 0.10 0.14 -0.16 36 2,901 7,018 -54
30DEC25 70.00 C 0.06 0.07 0.01 0.01 -0.04 47 58 26,304 +2
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,816 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,821 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 199 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
02JAN26 44.00 C 0.00 0.00 0.00 23.09 +0.79 292 0 0 0
02JAN26 45.00 C 0.00 0.00 0.00 21.53 +0.14 193 0 0 0
02JAN26 46.00 C 0.00 0.00 0.00 20.56 +0.13 191 0 0 0
02JAN26 47.00 C 0.00 0.00 0.00 19.47 -0.11 155 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 18.47 -0.04 146 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 17.94 +0.70 215 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 16.57 +0.18 155 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 14.34 +0.51 166 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 11.54 +0.19 105 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 9.22 +0.38 104 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 6.68 +0.32 77 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 4.03 +0.12 42 0 2 0
02JAN26 65.00 C 0.00 0.00 0.00 1.85 +0.10 35 0 71 0
02JAN26 67.50 C 0.89 1.13 0.36 0.40 -0.08 29 899 875 +536
02JAN26 70.00 C 0.20 0.26 0.06 0.12 0.00 38 312 304 +23
02JAN26 72.50 C 0.05 0.05 0.05 0.05 0.00 46 11 19 +7
02JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09JAN26 44.00 C 0.00 0.00 0.00 23.12 - 176 0 0 -
09JAN26 45.00 C 0.00 0.00 0.00 22.09 - 166 0 0 -
09JAN26 46.00 C 0.00 0.00 0.00 20.72 - 130 0 0 -
09JAN26 47.00 C 0.00 0.00 0.00 20.03 - 148 0 0 -
09JAN26 48.00 C 0.00 0.00 0.00 18.47 - 79 0 0 -
09JAN26 49.00 C 0.00 0.00 0.00 17.94 - 128 0 0 -
09JAN26 50.00 C 0.00 0.00 0.00 16.94 - 121 0 0 -
09JAN26 52.50 C 0.00 0.00 0.00 14.37 - 100 0 0 -
09JAN26 55.00 C 0.00 0.00 0.00 11.66 - 71 0 0 -
09JAN26 57.50 C 0.00 0.00 0.00 9.22 - 61 0 0 -
09JAN26 60.00 C 0.00 0.00 0.00 6.68 - 45 0 0 -
09JAN26 62.50 C 0.00 0.00 0.00 4.12 - 28 0 0 -
09JAN26 65.00 C 0.00 0.00 0.00 2.09 - 26 0 0 -
09JAN26 67.50 C 1.14 1.14 0.77 0.81 - 27 153 132 -
09JAN26 70.00 C 0.55 0.55 0.36 0.22 - 27 24 23 -
09JAN26 72.50 C 0.11 0.11 0.10 0.05 - 28 80 80 -
09JAN26 75.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
09JAN26 77.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
09JAN26 80.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09JAN26 82.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09JAN26 85.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
09JAN26 87.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09JAN26 90.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
09JAN26 92.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
09JAN26 95.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
29JAN26 39.00 C 28.28 28.28 27.34 27.50 +0.09 0 1,217 1,217 +1,217
29JAN26 40.00 C 0.00 0.00 0.00 27.01 +0.61 116 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.09 +0.65 115 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.25 +0.92 117 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.84 +0.28 93 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 23.12 +0.78 102 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.09 +0.57 96 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.72 +0.29 73 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.03 +0.45 85 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.68 +0.15 62 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 17.94 +0.59 73 0 90 0
29JAN26 50.00 C 0.00 0.00 0.00 17.03 +0.64 72 0 251 0
29JAN26 52.50 C 0.00 0.00 0.00 14.47 +0.64 60 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 11.79 +0.38 44 0 1,011 0
29JAN26 57.50 C 9.03 9.03 9.03 9.44 +0.17 40 4 8,586 0
29JAN26 60.00 C 6.80 6.80 6.80 6.94 +0.08 31 20 3,197 +10
29JAN26 62.50 C 5.64 5.64 4.60 4.70 +0.03 27 261 1,492 +71
29JAN26 65.00 C 3.70 4.00 3.03 2.90 -0.03 26 208 6,031 -152
29JAN26 67.50 C 2.31 2.52 1.59 1.71 +0.03 27 160 3,573 -7
29JAN26 70.00 C 1.40 1.50 0.85 0.90 -0.05 27 725 5,748 +82
29JAN26 72.50 C 0.78 0.84 0.44 0.47 -0.10 28 288 4,122 +48
29JAN26 75.00 C 0.36 0.45 0.25 0.23 -0.12 29 217 3,930 -26
29JAN26 77.50 C 0.25 0.25 0.13 0.11 -0.12 30 126 1,420 +69
29JAN26 80.00 C 0.13 0.13 0.12 0.05 -0.10 30 55 1,265 +55
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.07 32 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 712 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 27.01 +0.59 80 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.09 +0.56 80 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.25 +0.82 82 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.84 +0.28 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.12 +0.68 71 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.11 +0.59 67 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.72 +0.29 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.23 +0.65 64 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.94 +0.41 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.94 +0.46 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.17 +0.71 53 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 14.47 +0.15 40 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 12.17 +0.71 38 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 9.60 +0.33 30 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 7.57 +0.20 31 0 1,796 0
26FEB26 62.50 C 5.96 5.96 5.96 5.34 +0.06 26 20 1,065 0
26FEB26 65.00 C 4.11 4.11 3.73 3.75 +0.08 26 15 1,763 -10
26FEB26 67.50 C 3.10 3.10 2.44 2.46 +0.03 26 12 1,885 +3
26FEB26 70.00 C 2.26 2.26 1.57 1.62 -0.01 27 107 2,415 +7
26FEB26 72.50 C 1.35 1.50 1.03 1.03 -0.14 27 111 1,128 +31
26FEB26 75.00 C 0.98 1.00 0.98 0.64 -0.22 28 45 939 +45
26FEB26 77.50 C 0.65 0.65 0.42 0.39 -0.26 28 16 454 +5
26FEB26 80.00 C 0.44 0.44 0.44 0.24 -0.26 29 170 464 +170
26FEB26 82.50 C 0.00 0.00 0.00 0.15 -0.25 30 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.09 -0.24 30 0 206 0
26FEB26 87.50 C 0.10 0.10 0.10 0.06 -0.22 31 2 35 +2
26FEB26 90.00 C 0.07 0.07 0.07 0.04 -0.20 32 3 23 +3
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.18 33 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.18 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.60 -0.27 63 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 40.97 +0.39 108 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 39.69 +0.36 81 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.74 +0.31 83 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 37.98 +0.24 96 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.08 +0.63 97 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 35.78 +0.12 76 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.82 +0.35 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.35 +0.88 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.48 +0.88 96 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.26 +0.83 86 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 31.50 +0.99 89 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.26 +0.76 79 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.85 +0.29 58 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 28.52 +1.11 79 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.01 +0.21 61 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 26.09 +0.27 61 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 25.25 +0.24 63 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 24.40 +0.84 64 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 23.43 +0.99 62 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 22.23 +0.71 54 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 21.08 +0.48 47 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 20.27 +0.37 50 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 19.38 +0.72 50 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 18.10 +0.49 40 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 17.17 +0.71 40 0 5,681 0
30MAR26 52.50 C 0.00 0.00 0.00 14.91 +0.43 39 0 5,297 0
30MAR26 55.00 C 0.00 0.00 0.00 12.50 +0.76 34 0 16,900 0
30MAR26 57.50 C 10.80 11.50 10.80 10.03 +0.69 29 2 9,714 -1
30MAR26 60.00 C 7.89 7.90 7.89 8.22 +0.84 30 15 13,362 +10
30MAR26 62.50 C 6.53 6.53 6.21 6.21 +0.17 28 31 8,892 -1
30MAR26 65.00 C 5.42 5.42 5.42 4.55 +0.05 26 24 21,419 +24
30MAR26 67.50 C 3.38 3.38 3.38 3.39 +0.07 27 15 8,625 0
30MAR26 70.00 C 2.99 3.17 2.41 2.48 +0.11 28 1,244 14,589 +15
30MAR26 72.50 C 2.27 2.27 1.94 1.84 +0.04 29 9 3,869 0
30MAR26 75.00 C 1.34 1.37 1.34 1.36 +0.03 30 248 3,281 +2
30MAR26 77.50 C 0.00 0.00 0.00 1.01 +0.06 30 0 7,253 0
30MAR26 80.00 C 0.86 0.96 0.86 0.76 +0.04 31 8 4,236 +4
30MAR26 82.50 C 0.00 0.00 0.00 0.58 +0.04 32 0 1,817 0
30MAR26 85.00 C 0.49 0.49 0.49 0.45 +0.03 33 20 1,603 0
30MAR26 87.50 C 0.38 0.40 0.38 0.35 +0.03 34 35 4,146 +20
30MAR26 90.00 C 0.29 0.29 0.29 0.28 +0.02 35 1 129 +1
30MAR26 92.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 29 0
29JUN26 34.00 C 0.00 0.00 0.00 33.48 +0.26 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.26 +0.48 65 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 31.50 +0.70 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.26 +0.76 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.42 +0.34 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.52 +0.44 60 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 27.10 +0.30 47 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 26.49 +0.67 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.25 +0.24 46 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 24.40 +0.79 48 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 23.63 +0.57 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.61 +1.02 47 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 21.21 +0.45 36 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 20.27 +0.06 36 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 19.44 +0.50 37 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 18.10 -0.19 27 0 80 0
29JUN26 50.00 C 16.80 16.80 16.80 17.70 +0.14 37 5 34,575 +5
29JUN26 52.50 C 0.00 0.00 0.00 15.21 -0.01 32 0 1,578 0
29JUN26 55.00 C 13.20 13.20 13.20 12.52 -0.50 25 5 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 10.68 -0.30 27 0 750 0
29JUN26 60.00 C 9.28 9.28 9.28 9.13 +0.02 29 4 9,330 +4
29JUN26 62.50 C 7.27 7.27 7.27 7.50 +0.23 29 3 19,411 0
29JUN26 65.00 C 6.03 6.03 6.03 6.05 +0.14 29 1 22,646 0
29JUN26 67.50 C 5.01 5.01 5.01 4.81 +0.08 29 2 598 +1
29JUN26 70.00 C 4.38 4.38 3.90 3.84 +0.07 29 40 1,504 -4
29JUN26 72.50 C 0.00 0.00 0.00 3.07 +0.08 29 1 230 +1
29JUN26 75.00 C 0.00 0.00 0.00 2.45 +0.08 29 0 6,430 0
29JUN26 77.50 C 0.00 0.00 0.00 1.94 +0.07 30 1 1,626 -1
29JUN26 80.00 C 1.99 2.00 1.67 1.53 +0.07 30 6 1,177 +2
29JUN26 82.50 C 0.00 0.00 0.00 1.23 +0.08 30 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.99 +0.07 31 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.79 +0.08 31 0 2,569 0
29JUN26 90.00 C 0.87 0.87 0.87 0.64 +0.07 32 170 611 +170
29JUN26 92.50 C 0.72 0.72 0.72 0.51 +0.06 32 170 356 +170
29JUN26 95.00 C 0.00 0.00 0.00 0.42 +0.06 32 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 28.52 +0.44 51 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 27.10 +0.30 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.49 +0.30 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.26 +0.25 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.66 +1.05 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.63 +0.57 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.61 +0.80 40 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 21.40 +0.56 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.52 +0.01 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.58 +0.29 34 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 18.68 +0.39 34 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 17.88 +0.32 34 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 15.30 +0.08 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 13.62 +0.40 31 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 11.52 +0.54 29 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 9.59 -0.35 27 0 2,506 0
29SEP26 62.50 C 0.00 0.00 0.00 8.28 +0.11 28 0 1,323 0
29SEP26 65.00 C 6.90 6.90 6.90 6.88 +0.09 28 7 2,617 0
29SEP26 67.50 C 6.20 6.20 6.20 5.87 +0.10 28 4 4,995 +4
29SEP26 70.00 C 5.30 5.30 5.30 4.95 +0.07 28 5 942 0
29SEP26 72.50 C 4.50 4.50 4.50 4.20 +0.06 29 4 3,412 0
29SEP26 75.00 C 4.10 4.10 4.10 3.58 +0.06 29 10 1,115 +10
29SEP26 77.50 C 0.00 0.00 0.00 3.09 +0.08 30 0 509 0
29SEP26 80.00 C 3.01 3.01 3.01 2.66 +0.06 31 2 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.27 +0.04 31 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 1.96 +0.03 31 0 1,139 0
29SEP26 87.50 C 2.00 2.00 1.68 1.68 0.00 32 34 511 +10
29SEP26 90.00 C 0.00 0.00 0.00 1.47 +0.04 32 0 421 0
29SEP26 92.50 C 1.30 1.30 1.30 1.28 +0.03 32 170 988 +48
29SEP26 95.00 C 1.26 1.30 1.15 1.11 +0.04 33 90 75 +45
30DEC26 41.00 C 0.00 0.00 0.00 26.49 +0.30 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.26 +0.25 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.66 +0.62 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.63 +0.57 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.61 +0.13 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.70 +0.41 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.63 +0.12 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.64 +0.35 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 18.80 +0.51 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.96 +0.31 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 15.93 +0.66 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.86 +0.41 28 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 12.29 +0.46 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 10.52 +0.37 27 0 38 0
30DEC26 62.50 C 0.00 0.00 0.00 9.08 +0.09 27 0 1,150 0
30DEC26 65.00 C 8.45 8.45 8.45 7.86 +0.11 27 25 69 0
30DEC26 67.50 C 7.99 7.99 7.50 6.86 +0.11 28 70 749 0
30DEC26 70.00 C 0.00 0.00 0.00 6.02 +0.09 28 0 4,419 0
30DEC26 72.50 C 0.00 0.00 0.00 5.24 +0.08 28 0 1,018 0
30DEC26 75.00 C 5.20 5.20 5.20 4.63 +0.07 29 4 3,042 +4
30DEC26 77.50 C 0.00 0.00 0.00 4.03 +0.05 29 0 1,030 0
30DEC26 80.00 C 0.00 0.00 0.00 3.58 +0.05 30 0 2,027 0
30DEC26 82.50 C 0.00 0.00 0.00 3.13 +0.04 30 0 32 0
30DEC26 85.00 C 2.88 2.88 2.88 2.79 +0.03 30 20 82 +20
30DEC26 87.50 C 0.00 0.00 0.00 2.46 +0.02 31 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 2.18 +0.01 31 0 222 0
30DEC26 92.50 C 0.00 0.00 0.00 1.96 +0.01 32 0 101 0
30DEC26 95.00 C 0.00 0.00 0.00 1.74 +0.01 32 0 12 0
TOTAL CALL 15,861 493,644 +495
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 667 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 642 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 617 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 593 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 570 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 547 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 526 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 505 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 485 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 465 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 446 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 428 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 410 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 392 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 375 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 359 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 343 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 327 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 311 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 296 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 282 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 267 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 253 0 7,196 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 239 0 14,198 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 225 0 8,978 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 19,655 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 177 0 13,228 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 146 850 14,563 -185
30DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 115 40 11,576 -21
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8,678 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.01 67 0 3,771 0
30DEC25 65.00 P 0.02 0.07 0.01 0.20 -0.03 50 1,834 8,868 -1,267
30DEC25 67.50 P 0.40 1.21 0.28 1.22 -0.32 34 1,395 1,420 +431
30DEC25 70.00 P 2.70 2.70 2.70 3.60 -0.22 0 5 22 0
30DEC25 72.50 P 5.76 5.81 5.76 6.10 -0.20 0 20 115 -20
30DEC25 75.00 P 8.26 8.31 8.26 8.60 -0.20 0 20 275 -20
30DEC25 77.50 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.60 -0.29 0 0 0 -200
30DEC25 82.50 P 0.00 0.00 0.00 16.10 -0.51 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.60 -0.20 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.10 -0.33 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.60 -0.20 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.10 -0.29 0 0 0 0
30DEC25 95.00 P 27.45 27.45 27.45 28.60 -0.20 0 20 0 -15
02JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.07 +0.06 57 0 43 0
02JAN26 62.50 P 0.03 0.04 0.03 0.16 +0.07 46 31 157 0
02JAN26 65.00 P 0.12 0.25 0.12 0.48 0.00 37 509 398 +305
02JAN26 67.50 P 0.94 1.27 0.59 1.45 -0.22 28 321 292 +282
02JAN26 70.00 P 2.24 3.60 2.24 3.60 -0.22 0 10 2 +2
02JAN26 72.50 P 0.00 0.00 0.00 6.15 -0.16 49 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 8.62 -0.18 57 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 11.11 -0.19 65 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 13.61 -0.28 77 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 16.11 -0.50 88 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 18.74 -0.06 133 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 21.60 +0.17 186 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 23.61 -0.19 118 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 26.69 +0.30 221 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 28.61 -0.19 136 0 0 0
09JAN26 44.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
09JAN26 45.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09JAN26 46.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
09JAN26 47.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
09JAN26 48.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
09JAN26 49.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09JAN26 50.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09JAN26 52.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09JAN26 55.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
09JAN26 57.50 P 0.00 0.00 0.00 0.03 - 40 0 0 -
09JAN26 60.00 P 0.00 0.00 0.00 0.07 - 34 0 0 -
09JAN26 62.50 P 0.12 0.16 0.12 0.16 - 28 64 60 -
09JAN26 65.00 P 0.35 0.58 0.35 0.62 - 26 100 85 -
09JAN26 67.50 P 1.24 1.93 1.20 1.84 - 26 56 55 -
09JAN26 70.00 P 0.00 0.00 0.00 3.67 - 22 0 0 -
09JAN26 72.50 P 0.00 0.00 0.00 6.15 - 31 0 0 -
09JAN26 75.00 P 0.00 0.00 0.00 8.62 - 37 0 0 -
09JAN26 77.50 P 0.00 0.00 0.00 11.11 - 43 0 0 -
09JAN26 80.00 P 0.00 0.00 0.00 13.61 - 50 0 0 -
09JAN26 82.50 P 0.00 0.00 0.00 16.49 - 90 0 0 -
09JAN26 85.00 P 0.00 0.00 0.00 18.74 - 82 0 0 -
09JAN26 87.50 P 0.00 0.00 0.00 21.60 - 114 0 0 -
09JAN26 90.00 P 0.00 0.00 0.00 23.61 - 76 0 0 -
09JAN26 92.50 P 0.00 0.00 0.00 26.69 - 135 0 0 -
09JAN26 95.00 P 0.00 0.00 0.00 28.61 - 88 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,040 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,649 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9,540 0
29JAN26 52.50 P 0.06 0.06 0.06 0.01 0.00 32 1 4,982 -1
29JAN26 55.00 P 0.00 0.00 0.00 0.04 0.00 31 0 7,398 -2
29JAN26 57.50 P 0.10 0.13 0.09 0.11 -0.01 30 612 2,332 -496
29JAN26 60.00 P 0.20 0.28 0.20 0.28 -0.04 29 371 5,190 +231
29JAN26 62.50 P 0.45 0.65 0.41 0.67 -0.07 28 704 4,677 +1
29JAN26 65.00 P 1.11 1.30 0.88 1.39 -0.10 27 254 1,587 +123
29JAN26 67.50 P 1.98 2.51 1.90 2.54 -0.18 26 141 595 +1
29JAN26 70.00 P 3.35 3.35 3.35 4.35 -0.11 27 2 118 -2
29JAN26 72.50 P 5.29 5.29 5.29 6.32 -0.20 26 2 194 +2
29JAN26 75.00 P 0.00 0.00 0.00 8.70 -0.22 29 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 11.12 -0.62 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.61 -0.39 33 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 16.49 -0.14 56 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.74 -0.46 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.66 +0.23 71 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.16 -0.25 77 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.69 +0.14 83 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.61 -0.78 58 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 257 0
26FEB26 48.00 P 0.05 0.05 0.05 0.01 0.00 31 15 1,174 -15
26FEB26 49.00 P 0.05 0.06 0.05 0.01 0.00 29 3 686 -2
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,802 0
26FEB26 52.50 P 0.08 0.09 0.08 0.06 +0.01 29 800 3,181 +790
26FEB26 55.00 P 0.14 0.15 0.14 0.14 +0.02 29 2,000 4,952 +1,791
26FEB26 57.50 P 0.28 0.28 0.28 0.31 +0.01 28 200 2,867 0
26FEB26 60.00 P 0.45 0.55 0.43 0.63 +0.01 27 473 901 +176
26FEB26 62.50 P 0.93 1.04 0.93 1.17 -0.01 26 35 1,344 +32
26FEB26 65.00 P 1.48 1.97 1.48 1.98 -0.06 26 88 1,188 -19
26FEB26 67.50 P 2.56 3.07 2.56 3.22 -0.08 26 103 699 +83
26FEB26 70.00 P 0.00 0.00 0.00 4.91 -0.09 27 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 6.61 -0.79 24 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 8.88 -0.79 26 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 11.16 -0.77 25 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.88 -0.26 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.49 -0.14 42 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.74 -0.46 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.66 -0.10 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.16 -0.25 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.69 -0.21 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.61 -0.79 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 838 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,259 0
30MAR26 45.00 P 0.08 0.08 0.08 0.01 0.00 30 40 9,093 +40
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 2,070 0
30MAR26 47.00 P 0.10 0.10 0.10 0.03 +0.02 30 7 4,094 0
30MAR26 48.00 P 0.12 0.12 0.12 0.04 +0.03 30 200 3,377 0
30MAR26 49.00 P 0.14 0.14 0.14 0.05 +0.04 29 393 4,850 +303
30MAR26 50.00 P 0.16 0.16 0.16 0.08 +0.06 29 645 46,085 +370
30MAR26 52.50 P 0.22 0.24 0.21 0.17 +0.11 29 120 16,451 +15
30MAR26 55.00 P 0.00 0.00 0.00 0.35 +0.16 28 0 11,834 0
30MAR26 57.50 P 0.62 0.63 0.62 0.63 +0.17 28 70 4,615 +33
30MAR26 60.00 P 0.84 1.08 0.84 1.09 +0.14 27 179 10,129 -12
30MAR26 62.50 P 1.64 1.77 1.64 1.76 +0.04 27 82 1,034 +22
30MAR26 65.00 P 0.00 0.00 0.00 2.69 -0.07 27 2,250 9,719 +2,250
30MAR26 67.50 P 3.27 3.93 3.27 3.98 -0.07 27 47 313 +7
30MAR26 70.00 P 4.78 5.46 4.65 5.60 -0.09 28 95 590 +50
30MAR26 72.50 P 0.00 0.00 0.00 7.35 -0.11 28 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 9.77 +0.10 32 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 11.86 -0.17 32 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.88 -0.49 30 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.49 -0.49 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.74 -0.46 34 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.66 -0.17 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.16 -0.25 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.69 -0.21 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.61 -0.79 40 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 0.13 0.13 0.13 0.01 0.00 32 1 233 -1
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 28 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 453 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 1,007 0
29JUN26 43.00 P 0.27 0.27 0.27 0.07 -0.03 28 200 1,210 +200
29JUN26 44.00 P 0.30 0.30 0.30 0.09 -0.04 28 200 1,061 +200
29JUN26 45.00 P 0.34 0.34 0.34 0.12 -0.05 28 240 1,648 +200
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 19,422 0
29JUN26 47.00 P 0.43 0.43 0.43 0.22 -0.07 28 2 431 0
29JUN26 48.00 P 0.46 0.46 0.46 0.29 -0.07 28 6 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.37 -0.08 28 0 810 0
29JUN26 50.00 P 0.62 0.62 0.62 0.47 -0.08 28 10 2,056 0
29JUN26 52.50 P 0.00 0.00 0.00 0.80 -0.10 28 0 2,197 0
29JUN26 55.00 P 0.00 0.00 0.00 1.24 -0.08 28 0 3,504 0
29JUN26 57.50 P 1.72 1.80 1.72 1.81 -0.13 27 99 5,962 +59
29JUN26 60.00 P 2.44 2.44 2.44 2.60 -0.14 27 4 4,604 +4
29JUN26 62.50 P 0.00 0.00 0.00 3.58 -0.13 27 0 600 0
29JUN26 65.00 P 4.32 4.32 4.32 4.75 -0.12 27 160 650 0
29JUN26 67.50 P 5.60 5.60 5.60 6.10 -0.11 27 10 54 +9
29JUN26 70.00 P 0.00 0.00 0.00 7.74 -0.09 27 0 73 0
29JUN26 72.50 P 0.00 0.00 0.00 9.45 -0.08 27 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 11.32 -0.34 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.35 -0.59 27 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 16.12 +0.58 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 17.48 -0.73 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.14 +0.32 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.43 -0.45 29 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 24.58 +0.17 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.69 -0.21 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.16 -0.87 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 0.00 27 0 571 0
29SEP26 40.00 P 0.39 0.40 0.39 0.08 +0.01 27 51 811 -1
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 0.00 27 0 4,270 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 748 0
29SEP26 48.00 P 0.82 0.87 0.82 0.60 0.00 28 32 1,100 +32
29SEP26 49.00 P 1.01 1.04 1.01 0.74 0.00 28 416 1,077 -58
29SEP26 50.00 P 1.16 1.16 1.16 0.89 0.00 28 5 5,355 0
29SEP26 52.50 P 0.00 0.00 0.00 1.37 -0.01 28 0 1,229 0
29SEP26 55.00 P 2.08 2.19 2.08 2.01 -0.01 28 219 2,613 +185
29SEP26 57.50 P 2.86 2.86 2.86 2.81 -0.03 29 185 1,019 +185
29SEP26 60.00 P 0.00 0.00 0.00 3.73 -0.08 29 0 356 0
29SEP26 62.50 P 0.00 0.00 0.00 4.82 -0.06 29 0 67 0
29SEP26 65.00 P 0.00 0.00 0.00 6.12 -0.06 29 0 490 0
29SEP26 67.50 P 0.00 0.00 0.00 7.58 -0.06 29 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 9.17 -0.09 29 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 10.89 -0.37 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.04 +0.55 32 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 14.61 +0.21 30 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 16.33 -0.90 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.53 -0.95 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.10 +0.19 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.08 -0.15 31 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.42 -0.32 32 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 27.41 -0.88 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.77 -0.57 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.49 +0.03 27 0 31 0
30DEC26 46.00 P 0.94 1.03 0.94 0.59 +0.02 27 4 71 +4
30DEC26 47.00 P 1.11 1.11 1.11 0.72 +0.03 27 30 386 +20
30DEC26 48.00 P 0.00 0.00 0.00 0.87 +0.02 27 0 506 0
30DEC26 49.00 P 1.42 1.42 1.42 1.03 +0.03 27 2 615 +2
30DEC26 50.00 P 1.45 1.45 1.45 1.23 +0.03 27 1 525 0
30DEC26 52.50 P 1.93 2.13 1.93 1.79 +0.02 27 23 549 +15
30DEC26 55.00 P 0.00 0.00 0.00 2.50 +0.02 28 0 383 0
30DEC26 57.50 P 3.53 3.53 3.50 3.36 +0.01 28 217 601 +217
30DEC26 60.00 P 4.54 4.54 4.54 4.40 -0.01 28 4 267 +4
30DEC26 62.50 P 5.64 5.64 5.60 5.59 -0.04 29 2 12 +1
30DEC26 65.00 P 6.65 6.65 6.65 6.89 -0.09 29 2 63 +2
30DEC26 67.50 P 0.00 0.00 0.00 8.39 -0.07 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 9.98 -0.07 30 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 11.74 -0.03 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.73 +0.29 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.39 -0.31 31 0 1,824 0
30DEC26 80.00 P 0.00 0.00 0.00 17.13 -0.61 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.41 -0.43 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.70 +0.30 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.43 -0.68 30 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.29 +0.18 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.26 -0.28 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.31 -0.60 32 0 0 0
TOTAL PUT 17,332 525,403 +6,342
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$ 8.26
30DEC25 3.90 C 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.16 +0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.86 +0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.66 +0.12 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.26 +0.12 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.26 +0.12 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.76 +0.12 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.51 +0.12 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.26 +0.12 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.01 +0.12 0 0 2,431 0
30DEC25 7.50 C 0.81 0.81 0.81 0.76 +0.12 0 20 27,500 -20
30DEC25 7.75 C 0.50 0.50 0.50 0.51 +0.10 0 30 19,608 -130
30DEC25 8.00 C 0.30 0.30 0.25 0.26 +0.09 0 426 6,132 -426
30DEC25 8.25 C 0.05 0.13 0.05 0.06 +0.03 31 6,035 12,513 +5,428
30DEC25 8.50 C 0.01 0.02 0.01 0.01 0.00 44 314 4,265 -295
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,667 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 170 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 231 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 267 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.67 +0.13 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.57 +0.09 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.53 +0.18 120 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.43 +0.19 116 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.05 +0.16 88 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.53 +0.09 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.34 +0.20 80 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.03 +0.13 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.78 +0.13 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.51 +0.11 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.02 +0.12 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.77 +0.09 0 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.58 +0.10 23 0 417 0
29JAN26 8.00 C 0.00 0.00 0.00 0.39 +0.08 23 0 1,495 0
29JAN26 8.25 C 0.28 0.29 0.24 0.24 +0.06 23 20 3,671 +4
29JAN26 8.50 C 0.13 0.18 0.13 0.14 +0.04 23 74 3,452 -17
29JAN26 8.75 C 0.08 0.09 0.08 0.07 +0.02 23 12 1,557 -10
29JAN26 9.00 C 0.06 0.06 0.06 0.04 +0.01 25 2 5,011 0
29JAN26 9.25 C 0.03 0.03 0.02 0.02 +0.01 25 45 1,535 0
29JAN26 9.50 C 0.01 0.01 0.01 0.01 0.00 26 90 1,421 +90
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 34 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.29 +0.14 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.06 +0.11 63 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.81 +0.10 56 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.61 +0.17 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.34 +0.15 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.07 +0.14 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.10 +0.15 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.82 +0.09 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.65 +0.10 23 0 32 0
26FEB26 8.00 C 0.00 0.00 0.00 0.47 +0.08 22 0 520 0
26FEB26 8.25 C 0.37 0.37 0.34 0.33 +0.07 22 7,744 7,925 +7,291
26FEB26 8.50 C 0.00 0.00 0.00 0.22 +0.05 23 0 818 0
26FEB26 8.75 C 0.17 0.17 0.15 0.14 +0.03 23 491 2,482 +489
26FEB26 9.00 C 0.11 0.12 0.11 0.09 +0.02 23 246 3,085 -105
26FEB26 9.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 1,015 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 3,133 0
26FEB26 9.75 C 0.03 0.03 0.03 0.02 +0.01 24 240 844 +120
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 0.02 0.02 0.02 0.01 0.00 34 48 120 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 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.29 +0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.99 +0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.89 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.80 +0.12 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.72 +0.14 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.57 +0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.55 +0.18 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.43 +0.16 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.06 +0.11 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.81 +0.10 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.61 +0.17 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.34 +0.15 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 +0.13 33 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.86 +0.17 35 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.57 +0.12 21 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.33 +0.11 20 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.11 +0.10 22 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.89 +0.09 21 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 +0.08 21 0 9,077 0
30MAR26 8.00 C 0.58 0.58 0.55 0.55 +0.08 22 770 17,375 0
30MAR26 8.25 C 0.46 0.46 0.46 0.41 +0.06 22 30 17,787 +30
30MAR26 8.50 C 0.33 0.33 0.31 0.31 +0.06 23 382 3,137 +382
30MAR26 8.75 C 0.25 0.25 0.23 0.22 +0.04 23 22 4,211 -16
30MAR26 9.00 C 0.16 0.16 0.16 0.15 +0.02 23 1 4,983 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 +0.02 23 0 1,681 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 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 0.03 +0.01 24 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.72 +0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.55 +0.15 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.83 +0.12 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.65 +0.20 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.39 +0.17 33 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 2.10 +0.11 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.86 +0.10 18 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 +0.03 17 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.45 +0.13 25 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.22 +0.12 22 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 +0.14 25 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.90 +0.12 25 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.71 +0.08 23 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 +0.07 23 0 434 0
29JUN26 8.50 C 0.45 0.45 0.45 0.46 +0.06 23 30 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 +0.04 23 0 2,321 0
29JUN26 9.00 C 0.32 0.34 0.32 0.29 +0.03 23 171 2,311 +171
29JUN26 9.25 C 0.25 0.25 0.24 0.23 +0.03 24 540 4,493 -326
29JUN26 9.50 C 0.18 0.18 0.18 0.18 +0.03 24 35 1,327 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.13 +0.01 23 0 2,053 0
29JUN26 10.00 C 0.14 0.14 0.14 0.10 +0.01 23 30 4,730 +30
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.75 +0.15 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.55 +0.14 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.85 +0.13 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.65 +0.18 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 +0.16 29 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 +0.14 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 +0.13 25 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 +0.09 23 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.46 +0.09 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.29 +0.10 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.12 +0.08 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 +0.08 24 0 373 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 +0.06 25 0 3,350 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 +0.07 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 +0.06 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.04 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 6,545 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.03 25 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 628 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.03 25 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 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 3.32 +0.12 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.09 +0.12 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.85 +0.13 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.65 +0.17 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.39 +0.15 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 +0.13 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.12 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 +0.11 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 +0.10 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 +0.08 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 +0.08 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.08 23 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 +0.07 24 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 +0.07 24 0 41 0
30DEC26 8.50 C 0.64 0.64 0.64 0.69 +0.06 24 2 142 +2
30DEC26 8.75 C 0.00 0.00 0.00 0.60 +0.06 24 0 1 0
30DEC26 9.00 C 0.45 0.45 0.45 0.52 +0.05 24 1 13 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 17,851 327,151 +12,708
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 660 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 639 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 619 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 599 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 580 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 561 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 543 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 525 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 508 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 491 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 474 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 458 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 418 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 380 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 344 0 1,479 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 308 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 273 0 12,464 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 240 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 208 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 176 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 26,570 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 13,800 0
30DEC25 8.00 P 0.01 0.01 0.01 0.01 -0.02 48 9 4,167 -6
30DEC25 8.25 P 0.05 0.05 0.03 0.05 -0.10 31 7,099 10,097 +5,781
30DEC25 8.50 P 0.25 0.25 0.19 0.25 -0.12 44 662 3,563 -658
30DEC25 8.75 P 0.61 0.61 0.43 0.49 -0.14 0 15 2,020 -3
30DEC25 9.00 P 0.00 0.00 0.00 0.76 -0.11 119 0 2,644 0
30DEC25 9.25 P 0.00 0.00 0.00 1.02 -0.11 160 0 795 0
30DEC25 9.50 P 0.00 0.00 0.00 1.28 -0.10 201 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.53 -0.10 229 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.78 -0.09 254 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.28 -0.09 300 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.78 -0.15 345 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.28 -0.10 384 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.78 -0.13 421 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.28 -0.08 456 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.78 -0.10 490 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.28 -0.10 523 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.78 -0.14 552 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,306 0
29JAN26 7.25 P 0.01 0.01 0.01 0.01 0.00 26 5 1,090 0
29JAN26 7.50 P 0.03 0.03 0.03 0.02 -0.01 24 20 2,475 -20
29JAN26 7.75 P 0.05 0.05 0.05 0.05 -0.03 23 1 2,801 -1
29JAN26 8.00 P 0.11 0.11 0.08 0.11 -0.04 23 368 1,783 +109
29JAN26 8.25 P 0.18 0.18 0.18 0.21 -0.07 23 1 3,105 -1
29JAN26 8.50 P 0.00 0.00 0.00 0.36 -0.09 23 0 2,688 0
29JAN26 8.75 P 0.00 0.00 0.00 0.55 -0.11 24 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 0.77 -0.12 26 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.02 -0.12 31 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.28 -0.10 39 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.53 -0.10 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.78 -0.09 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.28 -0.10 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.78 -0.15 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.28 -0.12 74 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.78 -0.13 81 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.29 -0.09 91 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.78 -0.10 94 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.28 -0.10 100 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.78 -0.14 106 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 793 0
26FEB26 7.75 P 0.11 0.11 0.10 0.10 -0.03 23 101 1,474 -71
26FEB26 8.00 P 0.17 0.17 0.17 0.17 -0.05 22 417 1,970 0
26FEB26 8.25 P 0.26 0.26 0.25 0.28 -0.07 22 7,800 6,563 +4,656
26FEB26 8.50 P 0.00 0.00 0.00 0.42 -0.09 22 0 2,165 0
26FEB26 8.75 P 0.55 0.55 0.55 0.60 -0.10 23 2 887 +2
26FEB26 9.00 P 0.00 0.00 0.00 0.80 -0.12 23 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.04 -0.11 27 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.28 -0.10 30 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.53 -0.11 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.78 -0.10 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.28 -0.10 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.78 -0.15 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.28 -0.12 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.78 -0.13 61 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.29 -0.09 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.78 -0.10 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.28 -0.10 76 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.78 -0.14 80 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,807 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,399 0
30MAR26 6.75 P 0.02 0.02 0.02 0.02 0.00 25 50 22,199 +50
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 24,089 0
30MAR26 7.50 P 0.09 0.09 0.09 0.09 -0.03 23 2 11,429 -2
30MAR26 7.75 P 0.00 0.00 0.00 0.16 -0.03 23 0 6,462 0
30MAR26 8.00 P 0.21 0.23 0.21 0.23 -0.06 22 8 4,211 0
30MAR26 8.25 P 0.32 0.32 0.32 0.35 -0.07 23 470 7,324 +470
30MAR26 8.50 P 0.46 0.46 0.46 0.49 -0.08 23 10 8,635 0
30MAR26 8.75 P 0.00 0.00 0.00 0.66 -0.09 23 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.86 -0.10 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.07 -0.10 25 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.28 -0.13 25 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.53 -0.13 28 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.78 -0.12 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.28 -0.10 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.82 -0.11 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.12 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.78 -0.13 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.29 -0.09 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.78 -0.10 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.32 -0.06 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.80 -0.12 71 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 837 0
29JUN26 6.50 P 0.07 0.07 0.07 0.05 -0.02 23 35 2,965 +35
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 11,951 0
29JUN26 7.00 P 0.13 0.13 0.13 0.13 -0.02 24 8 1,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.03 24 0 6,208 0
29JUN26 7.50 P 0.27 0.27 0.25 0.26 -0.04 23 6 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.05 24 0 3,770 0
29JUN26 8.00 P 0.43 0.43 0.43 0.47 -0.06 24 100 1,675 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.08 24 0 2,137 0
29JUN26 8.50 P 0.78 0.78 0.78 0.75 -0.08 24 30 6,651 +30
29JUN26 8.75 P 0.00 0.00 0.00 0.92 -0.03 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 -0.07 23 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 -0.07 23 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 -0.04 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 -0.04 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.95 -0.05 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.38 -0.17 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.91 -0.11 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.42 -0.08 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.84 -0.15 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.38 -0.10 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.86 -0.11 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.32 -0.14 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.80 -0.15 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.03 26 0 88 0
29SEP26 7.00 P 0.26 0.26 0.26 0.25 -0.03 26 10 2,501 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.03 26 0 269 0
29SEP26 7.50 P 0.41 0.41 0.41 0.42 -0.04 26 1 4,533 -1
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.04 26 0 196 0
29SEP26 8.00 P 0.64 0.64 0.64 0.65 -0.05 27 10 870 -10
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.05 27 0 976 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.07 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.10 -0.07 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.27 -0.08 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 -0.08 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 -0.09 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.86 -0.09 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.07 -0.09 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 -0.10 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 -0.11 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.45 -0.12 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.94 -0.12 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.44 -0.11 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.94 -0.12 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.44 -0.12 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.93 -0.13 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
30DEC26 6.50 P 0.19 0.19 0.19 0.17 -0.01 25 2 14 -2
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.02 25 0 66 0
30DEC26 7.00 P 0.31 0.31 0.30 0.29 -0.03 25 3 113 -3
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.04 25 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.04 25 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.05 25 0 128 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 -0.05 25 0 93 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 -0.06 25 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 -0.07 25 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 -0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 -0.07 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 -0.08 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 -0.09 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 -0.09 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 -0.10 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.11 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 -0.10 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 -0.11 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.44 -0.12 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.94 -0.12 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.44 -0.12 40 0 0 0
TOTAL PUT 17,245 391,816 +10,365
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$ 79.05
30DEC25 35.00 C 0.00 0.00 0.00 44.05 +2.80 0 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 43.54 +3.29 900 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 42.05 +2.80 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 41.05 +2.77 0 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 40.05 +2.80 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 39.94 +3.82 906 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 38.24 +2.30 644 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.05 +2.73 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 36.05 +2.33 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.05 +2.43 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.05 +2.56 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.06 +2.78 356 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.05 +2.76 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 31.22 +2.99 495 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 30.19 +2.89 462 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 29.05 +2.74 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 26.71 +2.91 412 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 24.05 +2.74 0 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 21.55 +2.48 0 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 19.54 +2.92 374 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 16.56 +2.52 160 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 14.06 +2.72 135 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 11.56 +2.71 110 0 601 0
30DEC25 70.00 C 10.21 10.84 9.40 9.32 +2.98 170 17 922 -4
30DEC25 72.50 C 8.00 9.00 7.36 6.56 +2.63 63 132 3,114 0
30DEC25 75.00 C 5.50 6.30 5.50 4.21 +2.25 79 143 2,061 0
30DEC25 77.50 C 2.48 4.00 1.93 1.93 +1.21 58 161 1,646 -11
30DEC25 80.00 C 1.08 1.66 0.50 0.52 +0.33 55 1,211 5,612 -40
30DEC25 82.50 C 0.33 0.60 0.14 0.07 +0.03 54 712 2,982 -276
30DEC25 85.00 C 0.19 0.20 0.04 0.01 0.00 60 561 3,677 +167
30DEC25 87.50 C 0.06 0.08 0.03 0.01 0.00 81 150 2,640 +82
30DEC25 90.00 C 0.03 0.03 0.03 0.01 0.00 100 43 3,094 +43
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3,713 0
30DEC25 95.00 C 0.02 0.02 0.02 0.01 0.00 136 8 3,964 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 2,090 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 169 6 2,090 -6
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 185 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,779 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 1,251 0
30DEC25 110.00 C 0.01 0.01 0.01 0.01 0.00 229 53 4,716 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 243 0 1,201 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 256 0 7,932 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 269 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 282 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 294 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 306 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 318 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 329 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 340 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 351 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 362 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 372 0 1,543 0
29JAN26 49.00 C 0.00 0.00 0.00 30.81 +3.33 112 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.19 +2.75 54 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.71 +2.91 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.50 +3.18 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.86 +2.61 60 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.56 +2.72 62 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 17.09 +3.05 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.07 +2.62 61 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.22 +2.00 44 0 2 0
29JAN26 70.00 C 11.80 11.80 11.80 10.73 +2.22 55 5 86 0
29JAN26 72.50 C 10.45 10.45 10.45 8.92 +2.12 54 2 460 -2
29JAN26 75.00 C 8.20 8.20 8.10 7.12 +1.71 52 4 335 -4
29JAN26 77.50 C 5.57 5.63 5.57 5.65 +1.47 51 15 155 -15
29JAN26 80.00 C 4.35 5.59 4.35 4.48 +1.29 52 668 1,179 +396
29JAN26 82.50 C 4.13 4.23 4.05 3.47 +1.08 52 34 743 +25
29JAN26 85.00 C 3.21 3.60 2.78 2.62 +0.86 52 196 778 +60
29JAN26 87.50 C 1.70 2.82 1.70 1.95 +0.68 52 142 2,132 +109
29JAN26 90.00 C 2.09 2.30 1.69 1.43 +0.52 51 1,590 2,894 +1,525
29JAN26 92.50 C 1.72 1.82 1.69 1.03 +0.39 51 78 603 +40
29JAN26 95.00 C 1.35 1.44 1.14 0.73 +0.29 51 113 627 +4
29JAN26 97.50 C 1.10 1.26 1.10 0.51 +0.21 51 30 147 +9
29JAN26 100.00 C 0.92 1.00 0.74 0.35 +0.15 51 189 2,485 +36
29JAN26 102.50 C 0.76 0.82 0.62 0.24 +0.10 51 163 473 +151
29JAN26 105.00 C 0.66 0.66 0.66 0.16 +0.07 51 50 1,064 +50
29JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.05 51 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 51 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 64 0 71 0
29JAN26 140.00 C 0.12 0.12 0.12 0.01 0.00 66 150 1,332 +100
26FEB26 49.00 C 0.00 0.00 0.00 30.81 +3.19 77 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.35 +2.45 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.48 +3.11 72 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.72 +2.67 58 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.86 +2.06 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.21 +2.77 57 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 17.78 +2.29 52 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.62 +2.20 50 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.40 +1.51 47 0 15 0
26FEB26 70.00 C 13.30 13.30 13.30 11.85 +2.24 50 1 13 +1
26FEB26 72.50 C 0.00 0.00 0.00 10.69 +2.17 55 0 53 0
26FEB26 75.00 C 10.56 10.56 10.56 8.96 +1.74 52 5 52 -5
26FEB26 77.50 C 0.00 0.00 0.00 7.63 +1.54 52 0 38 0
26FEB26 80.00 C 7.35 7.55 6.50 6.48 +1.37 53 35 183 +30
26FEB26 82.50 C 6.18 6.58 5.84 5.50 +1.28 53 28 114 +22
26FEB26 85.00 C 5.09 5.30 4.70 4.58 +1.12 53 53 152 +1
26FEB26 87.50 C 4.49 4.49 4.49 3.78 +0.96 53 2 185 0
26FEB26 90.00 C 3.99 3.99 3.36 3.11 +0.83 53 117 222 +41
26FEB26 92.50 C 3.23 3.30 3.23 2.54 +0.71 53 19 160 +8
26FEB26 95.00 C 2.83 2.83 2.83 2.06 +0.59 52 7 305 +4
26FEB26 97.50 C 0.00 0.00 0.00 1.66 +0.49 52 0 142 0
26FEB26 100.00 C 2.20 2.20 2.20 1.33 +0.41 52 1 1,218 0
26FEB26 102.50 C 0.00 0.00 0.00 1.07 +0.34 52 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.85 +0.28 52 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.67 +0.22 52 0 116 0
26FEB26 110.00 C 1.33 1.33 1.33 0.53 +0.18 52 20 81 +20
26FEB26 112.50 C 0.00 0.00 0.00 0.42 +0.15 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.32 +0.11 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.25 +0.09 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.19 +0.07 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.15 +0.05 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.09 +0.03 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 39.94 +3.28 87 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.24 +2.30 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.65 +2.58 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.44 +3.37 91 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.77 +2.38 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.41 +1.82 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.90 +2.66 69 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 32.50 +2.32 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.95 +2.26 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.38 +3.10 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.69 +2.89 76 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.12 +2.96 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.32 +2.05 56 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 23.10 +3.03 55 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.72 +2.13 51 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.03 +1.81 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.78 +3.17 60 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.50 +1.72 55 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 13.91 +2.23 55 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 12.15 +1.55 54 0 379 0
30MAR26 75.00 C 12.20 12.20 12.20 11.15 +1.77 56 2 964 +2
30MAR26 77.50 C 11.02 11.02 11.02 9.90 +1.61 56 4 509 0
30MAR26 80.00 C 9.20 9.31 9.20 8.79 +1.46 56 10 931 -5
30MAR26 82.50 C 0.00 0.00 0.00 7.80 +1.37 57 0 706 0
30MAR26 85.00 C 0.00 0.00 0.00 6.92 +1.32 57 0 86 0
30MAR26 87.50 C 6.68 6.98 6.68 6.07 +1.21 57 3 148 +1
30MAR26 90.00 C 5.96 6.12 5.96 5.30 +1.09 57 57 1,165 +11
30MAR26 92.50 C 0.00 0.00 0.00 4.62 +0.98 57 0 325 0
30MAR26 95.00 C 0.00 0.00 0.00 4.02 +0.88 57 0 493 0
30MAR26 97.50 C 4.28 4.28 4.28 3.49 +0.79 57 15 313 -15
30MAR26 100.00 C 3.84 3.86 3.84 3.02 +0.70 56 17 1,174 0
30MAR26 102.50 C 0.00 0.00 0.00 2.61 +0.63 56 0 79 0
30MAR26 105.00 C 3.00 3.10 3.00 2.25 +0.55 56 10 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.94 +0.49 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.67 +0.43 56 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 1.43 +0.38 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.19 +0.32 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.02 +0.26 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.87 +0.22 56 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.75 +0.22 56 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.64 +0.19 56 0 26 0
30MAR26 127.50 C 1.35 1.35 1.35 0.55 +0.17 56 50 66 +47
30MAR26 130.00 C 0.00 0.00 0.00 0.47 +0.15 56 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.40 +0.13 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.34 +0.11 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.29 +0.09 56 0 418 0
30MAR26 140.00 C 0.94 0.94 0.93 0.24 +0.07 56 25 971 0
29JUN26 48.00 C 0.00 0.00 0.00 33.72 +2.89 66 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 32.91 +2.56 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.64 +2.52 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.87 +2.66 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.89 +2.84 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.77 +2.42 59 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.55 +1.92 55 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 22.60 +2.42 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.22 +1.82 55 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.00 +1.98 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.93 +1.86 59 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.59 +2.11 58 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.83 +1.48 56 12 227 0
29JUN26 77.50 C 0.00 0.00 0.00 14.04 +1.73 58 0 267 0
29JUN26 80.00 C 0.00 0.00 0.00 13.00 +1.64 58 0 2,221 0
29JUN26 82.50 C 0.00 0.00 0.00 12.04 +1.54 58 0 297 0
29JUN26 85.00 C 0.00 0.00 0.00 11.18 +1.50 58 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 10.41 +1.54 59 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 9.59 +1.46 59 0 2,126 0
29JUN26 92.50 C 0.00 0.00 0.00 8.82 +1.38 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 8.11 +1.30 58 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 7.45 +1.22 58 0 995 0
29JUN26 100.00 C 7.56 7.56 7.15 6.85 +1.15 58 40 337 -40
29JUN26 102.50 C 0.00 0.00 0.00 6.29 +1.08 58 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 5.78 +1.02 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.30 +0.95 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.87 +0.90 58 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 4.47 +0.84 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.10 +0.78 58 0 193 0
29JUN26 117.50 C 0.00 0.00 0.00 3.76 +0.73 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.45 +0.69 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.16 +0.64 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.90 +0.59 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.66 +0.62 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.44 +0.57 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.24 +0.54 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.99 +0.43 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.83 +0.41 57 0 17 0
29JUN26 140.00 C 2.52 2.52 2.52 1.73 +0.43 58 25 280 0
29SEP26 49.00 C 0.00 0.00 0.00 34.43 +2.98 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.66 +2.25 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.41 +2.22 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.96 +2.60 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.11 +2.12 59 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 26.93 +2.51 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.23 +2.10 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.91 +1.58 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.75 +1.24 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.82 +1.95 59 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 19.11 +1.02 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.43 +1.90 58 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 17.42 +1.74 59 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 16.28 +1.67 58 0 2,511 0
29SEP26 82.50 C 0.00 0.00 0.00 15.49 +1.74 59 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 14.63 +1.68 59 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 13.81 +1.61 59 0 59 0
29SEP26 90.00 C 0.00 0.00 0.00 13.04 +1.59 59 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 12.26 +1.46 59 0 32 0
29SEP26 95.00 C 12.60 12.60 12.60 11.52 +1.35 59 1 40 -1
29SEP26 97.50 C 0.00 0.00 0.00 10.82 +1.28 59 0 15 0
29SEP26 100.00 C 10.28 10.28 10.28 10.17 +1.22 59 500 2,004 +497
29SEP26 102.50 C 0.00 0.00 0.00 9.56 +1.17 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.98 +1.11 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.44 +1.06 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.94 +1.02 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.46 +0.97 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 7.01 +0.92 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.59 +0.87 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.20 +0.83 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.83 +0.79 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.48 +0.75 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.16 +0.72 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.85 +0.68 59 4 634 +4
30DEC26 49.00 C 0.00 0.00 0.00 35.40 +2.23 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.81 +2.58 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.05 +2.36 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.37 +2.39 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.97 +2.48 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.36 +2.33 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 27.14 +2.57 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.51 +2.18 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.37 +2.26 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.11 +2.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.87 +2.14 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 20.84 +1.61 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.75 +1.72 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.14 +2.08 59 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 18.41 +2.18 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.32 +1.88 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.52 +1.83 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.76 +1.76 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.05 +1.68 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.37 +1.64 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.73 +1.66 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.13 +1.67 60 0 2 0
30DEC26 102.50 C 13.04 13.04 13.04 12.50 +1.63 60 1 4 +1
30DEC26 105.00 C 0.00 0.00 0.00 11.90 +1.58 60 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 11.32 +1.52 60 0 33 0
TOTAL CALL 7,690 131,516 +3,063
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 552 0 45 0
30DEC25 36.00 P 0.01 0.01 0.01 0.01 0.00 535 15 314 +15
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 517 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 500 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 483 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 466 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 419 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 390 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 361 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 348 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 334 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 321 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 289 0 1,366 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 259 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 230 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 202 0 1,356 0
30DEC25 62.50 P 0.03 0.03 0.03 0.01 0.00 174 5 1,886 -5
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2,189 0
30DEC25 67.50 P 0.04 0.04 0.04 0.01 0.00 122 5 2,281 -5
30DEC25 70.00 P 0.04 0.04 0.01 0.01 -0.02 97 8 3,913 -5
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.16 71 0 2,561 0
30DEC25 75.00 P 0.50 0.50 0.04 0.03 -0.71 55 89 3,547 -47
30DEC25 77.50 P 0.17 0.24 0.10 0.31 -1.69 53 325 5,605 -64
30DEC25 80.00 P 0.75 1.50 0.49 1.41 -2.71 51 1,371 3,315 -48
30DEC25 82.50 P 2.60 3.54 1.78 3.51 -2.90 53 212 5,074 -147
30DEC25 85.00 P 5.00 5.00 4.30 5.95 -3.05 0 99 2,333 -83
30DEC25 87.50 P 6.70 7.30 6.70 8.45 -2.95 0 101 1,004 -466
30DEC25 90.00 P 0.00 0.00 0.00 10.97 -2.93 113 0 53 0
30DEC25 92.50 P 0.00 0.00 0.00 13.52 -3.09 157 0 15 -180
30DEC25 95.00 P 0.00 0.00 0.00 16.01 -2.89 175 0 51 0
30DEC25 97.50 P 0.00 0.00 0.00 18.94 -2.46 289 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.58 -2.76 333 0 0 -1
30DEC25 102.50 P 0.00 0.00 0.00 23.74 -2.66 302 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.31 -2.59 338 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.17 -2.23 419 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.02 -3.34 291 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.45 -2.95 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.23 -2.67 400 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.45 -2.95 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.40 -2.50 473 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 43.48 -2.92 336 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.95 -2.95 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 49.16 -2.24 576 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 51.65 -2.90 593 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 54.10 -2.30 599 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 56.66 -2.67 627 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 58.45 -3.37 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 60.98 -3.32 424 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 136 0
29JAN26 57.50 P 0.00 0.00 0.00 0.06 -0.06 51 0 337 0
29JAN26 60.00 P 0.29 0.29 0.29 0.13 -0.12 51 5 1,170 0
29JAN26 62.50 P 0.35 0.35 0.35 0.26 -0.21 51 1 465 0
29JAN26 65.00 P 0.65 0.65 0.47 0.48 -0.32 51 219 824 -148
29JAN26 67.50 P 0.72 0.75 0.68 0.81 -0.44 51 250 599 -52
29JAN26 70.00 P 1.10 1.29 1.00 1.29 -0.63 51 348 1,428 -153
29JAN26 72.50 P 1.64 1.83 1.50 1.86 -0.91 50 207 718 -5
29JAN26 75.00 P 2.45 2.70 2.16 2.70 -1.18 50 128 713 -62
29JAN26 77.50 P 2.87 3.49 2.87 3.74 -1.41 50 58 1,959 +11
29JAN26 80.00 P 4.60 5.15 4.20 5.04 -1.73 50 720 1,535 +54
29JAN26 82.50 P 5.98 6.72 5.55 6.60 -1.95 51 207 1,476 -4
29JAN26 85.00 P 7.18 8.42 7.18 8.42 -2.10 52 634 1,788 +600
29JAN26 87.50 P 0.00 0.00 0.00 9.85 -2.74 47 0 305 0
29JAN26 90.00 P 11.60 11.60 11.60 12.42 -2.31 55 5 148 0
29JAN26 92.50 P 0.00 0.00 0.00 14.43 -2.54 54 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 16.98 -2.28 60 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 18.94 -2.58 55 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 21.58 -2.76 63 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 24.26 -2.16 72 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 26.31 -2.59 65 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 29.17 -2.88 78 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 31.10 -3.26 65 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 34.16 -2.83 87 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.23 -3.32 77 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.73 -2.92 81 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.40 -2.50 90 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.48 -3.43 72 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 46.66 -2.24 105 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 49.16 -2.24 108 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 51.65 -2.90 111 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 54.14 -2.26 114 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 56.66 -2.67 118 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 58.45 -3.37 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 61.65 -2.74 124 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 -0.07 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.23 -0.13 52 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.39 -0.20 52 0 286 0
26FEB26 60.00 P 0.00 0.00 0.00 0.63 -0.28 52 0 1,054 0
26FEB26 62.50 P 0.96 0.96 0.96 0.97 -0.37 52 15 392 0
26FEB26 65.00 P 1.32 1.36 1.25 1.41 -0.44 52 504 2,100 +485
26FEB26 67.50 P 1.67 1.70 1.67 1.91 -0.59 52 8 191 -5
26FEB26 70.00 P 2.22 2.22 2.22 2.59 -0.73 52 2 131 +1
26FEB26 72.50 P 3.09 3.23 2.90 3.38 -0.94 51 221 517 +174
26FEB26 75.00 P 3.70 4.06 3.70 4.37 -1.13 51 12 496 +8
26FEB26 77.50 P 5.04 5.10 4.96 5.54 -1.34 51 35 652 0
26FEB26 80.00 P 0.00 0.00 0.00 6.87 -1.55 51 0 129 0
26FEB26 82.50 P 0.00 0.00 0.00 8.39 -1.59 52 0 297 0
26FEB26 85.00 P 0.00 0.00 0.00 10.13 -1.88 53 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 11.89 -2.02 53 0 699 0
26FEB26 90.00 P 13.07 13.07 13.07 13.67 -2.28 53 8 57 +8
26FEB26 92.50 P 0.00 0.00 0.00 16.00 -2.05 56 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 18.11 -2.10 57 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 19.59 -2.84 51 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 22.12 -2.56 55 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 24.65 -2.33 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 27.15 -2.22 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.43 -2.62 63 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 31.60 -2.76 61 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 34.16 -2.84 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.32 -3.23 61 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 38.80 -2.88 63 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 41.77 -2.75 76 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 43.66 -3.25 64 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 46.66 -2.65 79 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 49.16 -2.35 81 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 51.65 -2.90 83 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 171 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.04 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.05 56 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.05 56 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.08 56 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.10 56 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 -0.11 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 -0.13 56 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.56 -0.18 56 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 0.83 -0.24 56 0 416 0
30MAR26 57.50 P 0.00 0.00 0.00 1.18 -0.31 56 0 803 0
30MAR26 60.00 P 1.52 1.60 1.52 1.62 -0.40 56 3 944 +1
30MAR26 62.50 P 1.90 2.15 1.90 2.15 -0.49 56 102 1,218 +100
30MAR26 65.00 P 2.38 2.38 2.38 2.76 -0.52 56 50 284 +45
30MAR26 67.50 P 0.00 0.00 0.00 3.47 -0.64 55 0 458 0
30MAR26 70.00 P 3.98 4.37 3.98 4.35 -0.75 56 72 3,070 +27
30MAR26 72.50 P 4.93 5.35 4.76 5.30 -0.91 55 120 1,576 +29
30MAR26 75.00 P 5.95 6.26 5.78 6.37 -1.11 55 31 6,862 +16
30MAR26 77.50 P 7.13 7.55 6.79 7.62 -1.26 55 52 564 +52
30MAR26 80.00 P 8.12 8.12 8.12 8.99 -1.42 55 2 1,959 +1
30MAR26 82.50 P 9.89 9.99 9.89 10.48 -1.50 55 18 251 +18
30MAR26 85.00 P 11.57 11.57 11.00 12.26 -1.50 57 80 247 +65
30MAR26 87.50 P 0.00 0.00 0.00 14.01 -1.91 57 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 15.14 -2.40 53 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 17.66 -1.88 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 19.82 -2.14 60 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 21.22 -2.91 56 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 23.28 -3.00 56 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 25.52 -3.05 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.71 -2.11 57 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 30.56 -2.26 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.57 -2.43 62 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 34.81 -2.44 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.36 -2.79 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.47 -2.21 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.77 -2.79 63 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 43.66 -3.34 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.03 -2.28 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.16 -2.94 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.65 -2.90 70 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 54.14 -2.56 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.66 -2.67 74 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.82 -3.00 69 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.65 -2.74 77 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.25 -0.21 58 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.41 -0.23 58 0 22 0
29JUN26 50.00 P 1.69 1.69 1.69 1.59 -0.23 58 10 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.04 -0.33 58 0 293 0
29JUN26 55.00 P 2.52 2.52 2.52 2.63 -0.28 58 5 4 -3
29JUN26 57.50 P 3.06 3.06 3.06 3.19 -0.39 58 6 48 -3
29JUN26 60.00 P 0.00 0.00 0.00 3.86 -0.44 57 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 4.62 -0.57 57 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 5.49 -0.65 57 0 4,384 0
29JUN26 67.50 P 0.00 0.00 0.00 6.43 -0.76 57 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 7.49 -0.85 57 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.63 -0.96 57 0 989 0
29JUN26 75.00 P 9.23 9.23 9.23 9.88 -1.07 57 1 5,740 0
29JUN26 77.50 P 0.00 0.00 0.00 11.29 -1.02 57 0 334 0
29JUN26 80.00 P 0.00 0.00 0.00 12.67 -1.18 57 0 13,681 0
29JUN26 82.50 P 0.00 0.00 0.00 14.20 -1.27 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 15.75 -1.41 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 17.44 -1.40 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 19.49 -1.52 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.22 -1.77 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 22.92 -1.97 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 24.39 -2.09 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.42 -1.74 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.26 -2.24 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.70 -1.55 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.73 -1.84 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 35.42 -1.57 63 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.63 -2.19 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.20 -2.03 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.02 -1.73 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.91 -2.03 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.44 -2.85 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.82 -2.46 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.16 -2.17 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.28 -2.49 59 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.73 -2.43 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.32 -2.78 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.59 -2.89 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.00 -2.92 62 0 215 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 -0.36 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.96 -0.37 59 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 3.58 -0.46 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.27 -0.48 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.99 -0.52 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.88 -0.51 58 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.79 -0.59 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.74 -0.72 58 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 8.85 -0.75 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.00 -0.82 58 0 541 0
29SEP26 72.50 P 0.00 0.00 0.00 11.23 -0.90 58 0 355 0
29SEP26 75.00 P 12.02 12.02 12.02 12.55 -0.98 57 1 560 -1
29SEP26 77.50 P 0.00 0.00 0.00 13.94 -1.08 58 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 15.38 -1.11 58 0 1,210 0
29SEP26 82.50 P 16.07 16.32 16.07 16.92 -1.24 58 16 654 +15
29SEP26 85.00 P 18.11 18.27 17.62 18.53 -1.26 58 45 521 +45
29SEP26 87.50 P 19.23 19.23 19.23 19.83 -1.48 57 15 220 +10
29SEP26 90.00 P 21.44 21.44 20.90 21.76 -1.45 58 30 232 +24
29SEP26 92.50 P 0.00 0.00 0.00 23.47 -1.77 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.23 -1.88 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.31 -1.66 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 29.06 -1.96 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.84 -2.06 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.83 -1.90 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.51 -1.09 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.78 -2.29 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 39.02 -2.22 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.83 -2.11 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.31 -1.75 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 45.49 -1.94 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 47.48 -1.90 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.55 -2.57 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.84 -2.54 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.98 -2.11 60 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.96 -0.28 59 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 4.25 -0.26 59 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 4.96 -0.31 59 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.71 -0.39 59 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 6.55 -0.50 58 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.49 -0.53 58 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 8.50 -0.59 58 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.57 -0.66 58 0 50 0
30DEC26 67.50 P 0.00 0.00 0.00 10.72 -0.72 58 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 11.83 -0.89 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 13.21 -0.89 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.56 -0.97 57 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 15.99 -1.04 58 0 5 0
30DEC26 80.00 P 16.84 16.84 16.84 17.48 -1.09 58 1 6 +1
30DEC26 82.50 P 0.00 0.00 0.00 19.04 -1.18 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.65 -1.25 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.31 -1.32 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.89 -1.49 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.81 -1.40 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.50 -1.59 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.23 -1.69 58 0 0 0
30DEC26 100.00 P 30.50 30.80 30.50 31.18 -1.76 59 24 27 +24
30DEC26 102.50 P 0.00 0.00 0.00 33.05 -1.97 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.96 -1.99 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.11 -1.64 60 0 0 0
TOTAL PUT 6,501 148,814 +342
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$ 14.41
30DEC25 3.56 C 0.00 0.00 0.00 10.85 +0.08 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.67 +0.05 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.50 +0.08 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.32 +0.09 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.14 +0.06 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.96 +0.05 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.78 +0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.61 +0.03 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.43 +0.05 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.25 +0.03 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.07 +0.08 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.89 +0.06 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.72 +0.04 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.54 +0.06 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.36 +0.04 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.18 +0.03 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.00 +0.06 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.83 +0.06 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.65 +0.01 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.49 +0.06 651 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.001,107 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.001,069 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.001,035 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.001,001 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 968 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 936 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 906 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 878 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 850 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 823 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 797 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 771 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 748 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 724 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 701 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 679 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 657 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 637 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 617 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 597 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$ 14.41
30DEC25 4.20 C 0.00 0.00 0.00 10.21 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.14 -0.011,107 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.01 +0.09 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.91 +0.09 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.81 +0.09 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.71 +0.09 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.61 +0.09 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.51 +0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.41 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.20 +0.13 977 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.91 +0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.69 +0.12 855 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.41 +0.09 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.16 +0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.91 +0.09 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.66 +0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.41 +0.09 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.16 +0.09 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.91 +0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.66 +0.03 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.41 +0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.16 +0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.91 +0.09 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.16 +0.09 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.66 -0.01 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.41 +0.01 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.91 +0.08 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.41 -0.02 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.41 +0.01 0 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 1.91 +0.08 0 0 15 0
30DEC25 13.00 C 0.00 0.00 0.00 1.43 +0.10 120 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.91 +0.07 0 0 306 0
30DEC25 14.00 C 0.43 0.49 0.43 0.43 -0.02 45 76 370 -4
30DEC25 14.50 C 0.17 0.27 0.13 0.12 -0.08 53 136 756 +83
30DEC25 15.00 C 0.01 0.01 0.01 0.02 -0.05 58 30 981 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 336 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 155 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 178 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 199 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 219 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 239 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 258 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 276 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 311 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 343 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 373 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 402 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 429 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 455 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 504 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 526 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 548 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 569 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 589 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.19 +0.11 62 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.94 +0.11 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.69 +0.02 54 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.44 +0.01 49 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.51 +0.08 63 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.04 +0.19 59 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.47 -0.04 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.01 0.00 38 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.63 0.00 42 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.36 +0.09 49 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 0.98 +0.03 44 0 395 0
29JAN26 14.50 C 0.74 0.74 0.73 0.74 +0.02 45 30 451 -10
29JAN26 15.00 C 0.65 0.65 0.55 0.54 0.00 45 26 409 +26
29JAN26 15.50 C 0.00 0.00 0.00 0.40 +0.02 47 0 264 0
29JAN26 16.00 C 0.35 0.36 0.30 0.27 +0.01 46 37 221 -15
29JAN26 16.50 C 0.26 0.28 0.26 0.18 0.00 46 75 432 +45
29JAN26 17.00 C 0.19 0.19 0.19 0.12 0.00 46 10 1,066 0
29JAN26 17.50 C 0.13 0.13 0.13 0.08 0.00 47 15 401 0
29JAN26 18.00 C 0.10 0.10 0.08 0.05 0.00 46 30 227 +5
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 46 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 47 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.19 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.94 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.69 +0.02 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.07 +0.10 57 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.51 +0.03 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.04 +0.01 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.65 +0.13 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.23 -0.04 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.87 +0.06 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.54 -0.02 43 0 264 0
26FEB26 14.00 C 1.28 1.28 1.28 1.28 +0.03 44 15 269 0
26FEB26 14.50 C 1.26 1.26 1.04 1.03 +0.03 44 75 321 +75
26FEB26 15.00 C 1.06 1.06 1.06 0.85 +0.03 46 15 245 +15
26FEB26 15.50 C 0.81 0.82 0.71 0.69 +0.04 47 58 160 +50
26FEB26 16.00 C 0.00 0.00 0.00 0.54 +0.03 46 0 101 0
26FEB26 16.50 C 0.46 0.46 0.46 0.42 +0.03 46 10 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 230 0
26FEB26 17.50 C 0.34 0.34 0.34 0.24 +0.01 46 15 55 +15
26FEB26 18.00 C 0.25 0.25 0.25 0.18 +0.01 46 10 84 +10
26FEB26 18.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 8 0
26FEB26 19.00 C 0.19 0.19 0.19 0.10 +0.01 46 15 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.85 +0.09 85 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.75 +0.09 82 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.65 +0.09 78 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.55 +0.09 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.45 +0.09 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.20 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.69 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.46 +0.09 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.21 +0.09 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.94 +0.11 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.66 +0.07 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.47 +0.02 57 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.16 -0.05 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.00 +0.10 66 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.68 +0.04 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.55 +0.05 72 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.27 +0.12 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.92 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.78 +0.12 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.19 -0.06 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.94 -0.03 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.75 +0.08 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.13 +0.08 49 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.63 +0.09 43 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.18 -0.12 42 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.81 +0.07 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.49 +0.09 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.27 +0.18 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.85 -0.07 46 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.61 +0.03 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.38 +0.02 47 0 20 0
30MAR26 15.00 C 0.00 0.00 0.00 1.17 +0.01 47 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 1.02 +0.03 49 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.87 +0.03 49 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.73 +0.03 49 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.60 +0.01 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.50 +0.02 49 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.41 +0.01 49 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.34 +0.01 49 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.28 +0.01 49 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 0.00 48 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 0.00 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 0.00 49 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 0.00 48 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.65 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.55 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.21 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.97 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.73 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.48 +0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.23 +0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.00 +0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.77 +0.02 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.48 +0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.17 -0.04 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.03 +0.13 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.81 +0.12 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.55 +0.01 39 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.34 +0.04 45 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.08 +0.09 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.86 +0.07 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.66 +0.08 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.44 +0.09 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.24 0.00 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.02 +0.06 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 +0.01 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.44 +0.02 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.04 +0.04 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.69 +0.06 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.34 +0.02 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.03 -0.06 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.75 -0.05 48 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.49 -0.04 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 -0.05 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 +0.01 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.86 0.00 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.69 +0.01 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.53 0.00 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.38 0.00 50 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.26 +0.02 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.13 +0.02 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.01 +0.02 51 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.90 +0.02 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.81 +0.02 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.72 +0.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 +0.01 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 5.74 +0.08 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.59 +0.09 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 +0.09 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.15 +0.05 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.82 +0.10 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.47 +0.08 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.14 +0.05 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.84 -0.04 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.55 +0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.06 0.00 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.84 +0.08 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.63 -0.01 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 0.00 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.28 0.00 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.11 0.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.96 0.00 52 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 1.83 +0.01 52 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.70 +0.01 52 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 1.58 +0.02 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 +0.02 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.35 +0.03 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.25 +0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 +0.02 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.95 +0.02 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 +0.01 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.01 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 0.00 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 +0.01 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 0.00 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 5.86 +0.09 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.68 +0.11 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 +0.11 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.18 +0.11 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.86 +0.11 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +0.02 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 +0.02 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.98 +0.01 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.74 +0.05 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.53 +0.09 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.33 +0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 +0.03 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 +0.02 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.76 +0.02 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 +0.03 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.45 +0.03 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 +0.03 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 +0.03 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 +0.03 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.93 +0.03 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.81 +0.02 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.69 +0.01 53 0 10 0
TOTAL CALL 678 19,519 +295
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 981 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 963 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 945 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 928 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 911 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 894 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 878 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 862 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 847 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 810 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 774 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 740 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 708 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 677 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 647 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 618 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 590 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 564 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 538 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 513 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 489 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 444 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 422 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 400 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 380 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 360 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 340 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 320 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 281 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 244 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 209 0 126 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 175 0 131 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 370 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 233 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 -0.03 73 0 621 0
30DEC25 14.00 P 0.02 0.02 0.02 0.03 -0.11 52 5 1,341 0
30DEC25 14.50 P 0.19 0.21 0.14 0.21 -0.15 53 205 1,427 -10
30DEC25 15.00 P 0.00 0.00 0.00 0.62 -0.14 66 0 513 0
30DEC25 15.50 P 1.00 1.00 1.00 1.12 -0.11 101 2 2,660 -186
30DEC25 16.00 P 0.00 0.00 0.00 1.61 -0.12 122 0 2,519 -5
30DEC25 16.50 P 0.00 0.00 0.00 2.11 -0.07 150 0 162 0
30DEC25 17.00 P 0.00 0.00 0.00 2.62 -0.06 189 0 19 -6
30DEC25 17.50 P 0.00 0.00 0.00 3.12 -0.11 215 0 15 0
30DEC25 18.00 P 0.00 0.00 0.00 3.62 -0.11 240 0 0 -7
30DEC25 18.50 P 0.00 0.00 0.00 4.12 -0.14 264 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.62 -0.11 286 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.12 -0.06 307 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.62 -0.11 327 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.62 -0.11 367 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.62 -0.06 405 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.62 -0.11 438 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.62 -0.23 469 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.62 -0.11 500 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.62 -0.11 529 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.62 -0.11 557 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.62 -0.11 584 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.62 -0.06 610 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.62 -0.06 635 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.61 -0.12 624 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.61 -0.07 646 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JAN26 10.50 P 0.02 0.02 0.02 0.01 0.00 50 2 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 49 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 48 0 97 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 227 0
29JAN26 12.50 P 0.11 0.11 0.11 0.14 -0.01 47 40 252 +40
29JAN26 13.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 325 0
29JAN26 13.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 702 0
29JAN26 14.00 P 0.44 0.44 0.44 0.55 -0.06 45 15 93 -15
29JAN26 14.50 P 0.78 0.78 0.78 0.82 -0.04 47 10 426 0
29JAN26 15.00 P 0.97 1.07 0.97 1.12 -0.06 47 8 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.49 +0.03 49 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.88 -0.07 50 0 110 0
29JAN26 16.50 P 0.00 0.00 0.00 2.30 0.00 51 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.75 -0.03 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.21 -0.02 56 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.68 -0.05 57 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.16 -0.10 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.64 -0.09 61 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.12 -0.06 61 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.62 -0.11 65 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.62 -0.11 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.62 -0.11 80 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.62 -0.11 87 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.62 -0.23 93 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.62 -0.11 99 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.62 -0.11 105 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 46 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 0.00 47 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 0.00 47 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 206 0
26FEB26 12.50 P 0.00 0.00 0.00 0.31 -0.01 46 0 107 0
26FEB26 13.00 P 0.35 0.45 0.35 0.44 -0.02 46 230 165 0
26FEB26 13.50 P 0.52 0.52 0.51 0.62 -0.02 46 30 43 -1
26FEB26 14.00 P 0.70 0.74 0.70 0.84 -0.03 46 17 129 +15
26FEB26 14.50 P 0.00 0.00 0.00 1.11 -0.02 47 0 60 0
26FEB26 15.00 P 0.00 0.00 0.00 1.41 -0.03 48 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.74 -0.05 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.11 -0.05 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.40 -0.16 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.92 -0.07 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.36 -0.01 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.81 -0.08 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.29 +0.02 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.77 +0.04 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.27 +0.02 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.77 -0.01 66 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 48 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR26 11.00 P 0.21 0.21 0.21 0.20 0.00 49 15 42 +15
30MAR26 11.50 P 0.25 0.25 0.24 0.28 -0.01 48 30 76 +30
30MAR26 12.00 P 0.37 0.37 0.36 0.40 -0.01 48 200 205 +185
30MAR26 12.50 P 0.55 0.55 0.51 0.53 -0.02 48 350 207 -50
30MAR26 13.00 P 0.00 0.00 0.00 0.70 -0.02 48 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 0.90 -0.02 48 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.13 -0.04 48 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 1.41 -0.03 49 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 -0.03 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 -0.05 49 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 +0.02 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.77 -0.04 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.16 -0.07 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.57 +0.01 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.00 +0.06 53 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.45 +0.08 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.90 -0.08 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.37 +0.07 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.77 -0.09 55 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.83 +0.06 64 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.79 +0.06 67 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.70 -0.03 65 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.66 -0.19 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.62 -0.11 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.72 -0.02 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.62 -0.11 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.69 -0.04 84 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.66 -0.18 84 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.62 -0.06 81 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.74 +0.01 99 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.61 -0.24 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.02 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 -0.02 50 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.02 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.83 -0.03 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 -0.03 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 -0.02 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 -0.02 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.73 -0.02 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.01 -0.02 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.31 -0.02 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 -0.02 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 -0.02 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.33 -0.01 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.70 -0.03 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.08 -0.06 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.47 +0.02 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.88 -0.08 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 -0.06 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.71 -0.03 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.13 -0.10 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.05 -0.04 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.97 +0.06 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.88 -0.10 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.77 -0.10 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.69 -0.12 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.72 -0.09 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.64 -0.14 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.69 -0.04 64 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.66 -0.18 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.62 -0.11 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.74 +0.01 75 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.61 -0.24 66 0 0 0
29SEP26 9.25 P 0.42 0.42 0.42 0.41 -0.01 52 4 24 +4
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
29SEP26 11.50 P 1.00 1.00 1.00 1.02 -0.05 51 13 13 +13
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.03 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.03 52 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 -0.02 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.02 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 -0.02 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 -0.03 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 -0.03 52 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.11 -0.03 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.44 -0.03 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.79 -0.09 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.15 0.00 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 -0.06 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.91 0.00 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 -0.07 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.69 -0.04 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.08 -0.11 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.52 0.00 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.35 -0.07 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.21 -0.06 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.11 -0.05 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.01 -0.03 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.95 -0.06 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.89 -0.14 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.83 -0.08 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.76 -0.11 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.71 -0.15 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.69 -0.10 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.74 -0.05 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.62 -0.23 59 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.02 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 +0.02 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.02 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 -0.03 52 4 4 +4
30DEC26 12.00 P 0.00 0.00 0.00 1.55 -0.02 52 4 4 +4
30DEC26 12.50 P 0.00 0.00 0.00 1.77 -0.02 52 4 19 +4
30DEC26 13.00 P 0.00 0.00 0.00 2.02 -0.02 52 4 4 +4
30DEC26 13.50 P 0.00 0.00 0.00 2.27 -0.03 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 -0.03 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 -0.03 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 -0.04 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.45 -0.05 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.78 -0.05 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 -0.06 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 -0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 -0.09 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 -0.08 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 -0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.00 -0.04 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.40 -0.12 54 0 0 0
TOTAL PUT 1,192 19,832 +38
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$ 16.38
30DEC25 8.50 C 0.00 0.00 0.00 7.97 -0.13 749 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.71 -0.14 703 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.48 -0.12 707 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.22 -0.13 665 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.97 -0.13 638 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.63 -0.23 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.47 -0.14 586 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.88 -0.23 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.38 -0.23 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.88 -0.23 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.38 -0.23 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.88 -0.23 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.38 -0.23 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 2.88 -0.23 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.38 -0.23 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.94 -0.17 174 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.42 -0.19 122 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 0.88 -0.23 0 0 0 0
30DEC25 16.00 C 0.82 0.82 0.82 0.38 -0.23 0 15 90 -15
30DEC25 16.50 C 0.50 0.50 0.05 0.06 -0.18 31 30 295 +29
30DEC25 17.00 C 0.12 0.12 0.11 0.01 -0.04 45 24 262 -2
30DEC25 17.50 C 0.03 0.03 0.03 0.01 0.00 71 15 254 +15
30DEC25 18.00 C 0.01 0.01 0.01 0.01 0.00 95 2 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 159 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 178 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 215 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 248 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 280 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 309 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 337 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 364 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.49 -0.15 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.97 -0.17 58 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.52 -0.14 59 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.92 -0.26 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.48 -0.16 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.94 -0.22 25 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.53 -0.16 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.08 -0.16 26 0 15 0
29JAN26 16.00 C 1.30 1.33 0.75 0.74 -0.16 26 21 39 +9
29JAN26 16.50 C 0.46 0.46 0.46 0.46 -0.14 26 9 67 0
29JAN26 17.00 C 0.46 0.46 0.46 0.28 -0.11 26 1 25 +1
29JAN26 17.50 C 0.39 0.39 0.16 0.15 -0.08 26 24 80 -8
29JAN26 18.00 C 0.24 0.24 0.10 0.08 -0.05 26 16 156 +1
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.57 -0.08 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.97 -0.17 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.52 -0.23 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.06 -0.13 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.58 -0.11 34 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.99 -0.24 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.59 -0.24 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.25 -0.16 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.94 -0.16 26 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.70 -0.12 27 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.48 -0.11 26 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.34 -0.09 27 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 76 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 92 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.48 -0.17 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.22 -0.21 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.97 -0.22 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.66 -0.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 -0.19 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.96 -0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.44 -0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.94 -0.21 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.59 -0.06 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.07 -0.16 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.56 -0.19 32 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.06 -0.15 28 0 0 0
30MAR26 14.00 C 2.70 2.70 2.70 2.58 -0.23 25 1 1 +1
30MAR26 14.50 C 0.00 0.00 0.00 2.14 -0.26 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.78 -0.18 26 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.46 -0.16 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.17 -0.15 27 0 233 0
30MAR26 16.50 C 0.00 0.00 0.00 0.93 -0.13 28 0 274 0
30MAR26 17.00 C 0.00 0.00 0.00 0.72 -0.11 28 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.55 -0.10 28 0 163 0
30MAR26 18.00 C 0.65 0.65 0.43 0.42 -0.08 29 12 163 0
30MAR26 18.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 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 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.51 -0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.01 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.55 -0.27 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.07 -0.24 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.59 -0.24 23 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.10 -0.25 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.65 -0.25 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.26 -0.20 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.84 -0.20 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.52 -0.15 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.15 -0.18 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.86 -0.16 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.58 -0.15 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 -0.14 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.13 -0.12 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.94 -0.11 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 -0.10 28 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.66 -0.09 28 0 20 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.08 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 -0.07 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.68 -0.17 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.15 -0.25 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 -0.23 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 -0.18 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 -0.19 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 -0.28 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.32 -0.18 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 -0.12 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.81 -0.12 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 -0.13 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 -0.13 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 -0.13 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.99 -0.11 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 -0.10 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 -0.08 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 -0.07 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 -0.22 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 -0.21 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 -0.21 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 -0.20 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.16 -0.19 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 -0.18 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 -0.17 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 -0.16 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 -0.16 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 -0.14 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.57 -0.13 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 -0.12 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.22 -0.11 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 -0.10 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 -0.09 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 -0.09 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
TOTAL CALL 170 7,222 +31
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 532 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 511 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 489 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 469 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 449 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 429 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 410 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 374 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 305 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 240 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 209 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 225 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 -0.01 32 15 373 0
30DEC25 16.50 P 0.01 0.19 0.01 0.18 +0.04 32 16 799 -1
30DEC25 17.00 P 0.11 0.69 0.11 0.64 +0.19 54 209 234 -96
30DEC25 17.50 P 0.69 1.17 0.69 1.12 +0.19 0 25 240 -115
30DEC25 18.00 P 0.00 0.00 0.00 1.62 +0.18 0 0 1,291 -51
30DEC25 18.50 P 0.00 0.00 0.00 2.18 +0.25 170 0 61 0
30DEC25 19.00 P 0.00 0.00 0.00 2.70 +0.30 211 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.69 +0.19 254 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.62 +0.12 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.62 +0.12 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.78 +0.28 496 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.75 +0.25 512 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.76 +0.23 556 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.75 +0.35 580 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.62 +0.19 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.04 0.04 0.04 0.03 0.00 27 2 37 +2
29JAN26 15.00 P 0.08 0.08 0.08 0.07 +0.01 26 1 120 +1
29JAN26 15.50 P 0.17 0.17 0.17 0.16 +0.02 26 3 156 +3
29JAN26 16.00 P 0.15 0.32 0.15 0.32 +0.05 26 3 200 0
29JAN26 16.50 P 0.38 0.55 0.38 0.56 +0.09 27 8 145 0
29JAN26 17.00 P 0.59 0.90 0.59 0.88 +0.13 27 111 388 +78
29JAN26 17.50 P 1.28 1.28 1.28 1.24 +0.14 26 10 129 +2
29JAN26 18.00 P 0.00 0.00 0.00 1.66 +0.13 25 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 2.18 +0.19 33 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.70 +0.22 41 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.12 +0.13 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.69 +0.19 49 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.70 +0.17 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.73 +0.23 72 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.62 +0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.78 +0.28 94 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.77 +0.27 99 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.76 +0.23 105 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.75 +0.32 110 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.77 +0.34 118 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 0.03 +0.01 28 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 26 0
26FEB26 15.50 P 0.00 0.00 0.00 0.31 +0.05 26 0 18 0
26FEB26 16.00 P 0.46 0.46 0.46 0.49 +0.06 26 1 70 +1
26FEB26 16.50 P 0.73 0.73 0.73 0.73 +0.08 26 10 171 +10
26FEB26 17.00 P 0.00 0.00 0.00 1.04 +0.12 27 0 120 0
26FEB26 17.50 P 0.00 0.00 0.00 1.42 +0.17 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.72 +0.07 24 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.26 +0.20 31 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.71 +0.23 32 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.22 +0.22 36 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.69 +0.19 37 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.70 +0.17 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.73 +0.23 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.68 +0.18 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.78 +0.28 70 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.77 +0.27 75 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.76 +0.23 79 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.75 +0.32 82 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.77 +0.34 89 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 28 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.48 +0.05 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.69 +0.07 28 0 317 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 +0.10 28 0 1,255 0
30MAR26 17.00 P 0.00 0.00 0.00 1.23 +0.11 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.54 +0.10 28 0 183 0
30MAR26 18.00 P 1.60 1.60 1.60 1.97 +0.16 30 5 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.26 +0.08 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.82 +0.19 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 +0.24 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.71 +0.21 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.74 +0.21 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.73 +0.23 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.71 +0.19 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.78 +0.22 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.77 +0.27 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.77 +0.24 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.76 +0.30 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.77 +0.34 74 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.63 +0.05 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 +0.06 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.05 +0.08 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.30 +0.09 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.59 +0.10 29 0 16 0
29JUN26 17.50 P 1.85 1.85 1.85 1.91 +0.11 29 7 52 +7
29JUN26 18.00 P 0.00 0.00 0.00 2.26 +0.17 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.63 +0.14 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 +0.16 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 +0.17 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.88 +0.25 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.74 +0.13 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 +0.23 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.71 +0.19 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.78 +0.22 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.77 +0.27 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.77 +0.24 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.76 +0.28 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.77 +0.29 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 +0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 +0.05 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.92 +0.06 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 +0.07 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 +0.08 27 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.63 +0.09 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.93 +0.11 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.25 +0.12 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.55 +0.08 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.00 +0.16 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.37 +0.16 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 +0.16 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 +0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 +0.06 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 +0.07 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 +0.09 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.78 +0.20 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.77 +0.25 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 +0.24 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.76 +0.28 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.77 +0.29 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 +0.04 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 +0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.12 +0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.07 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 +0.08 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.87 +0.09 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 +0.10 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.48 +0.11 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.81 +0.12 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.16 +0.13 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.52 +0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 +0.15 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 +0.15 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 +0.17 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 +0.19 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.89 +0.19 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 +0.21 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 +0.23 28 0 0 0
TOTAL PUT 426 8,268 -159
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$ 6.86
30DEC25 2.70 C 0.00 0.00 0.00 4.17 -0.04 822 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.07 -0.04 792 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.97 -0.04 763 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.87 -0.04 735 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.77 -0.04 708 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.67 -0.04 682 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.57 -0.04 657 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.47 -0.04 632 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.37 -0.04 609 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.27 -0.04 585 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.17 -0.04 563 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.07 -0.04 541 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.87 -0.04 498 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.77 -0.04 478 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.67 -0.04 458 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.57 -0.04 438 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.47 -0.04 419 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.37 -0.04 400 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.27 -0.04 382 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.17 -0.04 364 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.07 -0.04 346 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.97 -0.04 329 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.87 -0.04 311 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.62 -0.04 270 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.38 -0.03 263 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.13 -0.03 219 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.87 -0.04 151 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.62 -0.04 112 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.36 -0.06 0 0 256 0
30DEC25 6.75 C 0.14 0.14 0.14 0.13 -0.08 41 2 227 -2
30DEC25 7.00 C 0.03 0.03 0.03 0.02 -0.04 47 19 219 +9
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 166 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 192 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 217 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 240 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 263 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 305 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 325 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.19 -0.03 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.08 -0.04 59 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.89 -0.03 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.64 -0.02 53 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.39 -0.02 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.15 -0.01 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.91 -0.01 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 -0.02 30 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 -0.02 29 0 247 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.21 -0.01 57 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.12 0.00 58 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.01 -0.02 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.91 -0.01 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.66 -0.01 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.43 0.00 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
26FEB26 7.00 C 0.39 0.39 0.39 0.27 -0.02 28 1 2 -1
26FEB26 7.25 C 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 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 0.01 0.00 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.09 -0.02 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.89 -0.04 73 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.80 -0.04 80 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.71 -0.03 83 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.60 -0.02 73 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.49 -0.03 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.40 -0.01 66 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.30 -0.02 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.12 0.00 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.00 -0.02 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.91 -0.02 58 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.81 -0.02 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.72 -0.01 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.61 -0.03 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.52 -0.01 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.42 -0.01 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.32 -0.01 47 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 -0.02 40 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 -0.01 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.04 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.93 -0.01 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.67 0.00 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.45 -0.02 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.18 -0.05 25 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 -0.02 29 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 -0.02 29 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 -0.02 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.75 -0.02 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.55 -0.03 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.46 -0.02 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.35 -0.04 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.27 -0.02 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.02 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 -0.02 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 -0.01 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 -0.02 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.04 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.34 -0.04 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 -0.03 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.05 28 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.04 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.02 29 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 -0.03 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.27 -0.04 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 -0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 -0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 -0.01 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.05 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.02 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.02 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.27 -0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 -0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 -0.04 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.04 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
TOTAL CALL 22 4,070 +6
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 826 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 796 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 767 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 739 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 712 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 686 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 660 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 636 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 612 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 589 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 566 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 544 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 523 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 502 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 482 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 405 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 272 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 192 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 197 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 307 0
30DEC25 6.75 P 0.01 0.01 0.01 0.02 -0.02 41 15 274 +6
30DEC25 7.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 207 0
30DEC25 7.25 P 0.00 0.00 0.00 0.39 +0.03 0 0 15 -27
30DEC25 7.50 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 -26
30DEC25 7.75 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 -15
30DEC25 8.00 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 +0.03 266 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.41 +0.04 323 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.65 +0.03 309 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 -0.01 27 2 88 -2
29JAN26 6.25 P 0.03 0.03 0.03 0.04 0.00 30 1 205 +1
29JAN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 101 0
29JAN26 6.75 P 0.00 0.00 0.00 0.18 +0.01 30 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 99 0
29JAN26 7.25 P 0.00 0.00 0.00 0.48 +0.02 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.67 +0.01 28 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 +0.03 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 +0.04 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.65 +0.03 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 26 0 5 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.01 26 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 0.24 +0.01 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.36 0.00 27 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.53 +0.01 28 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 +0.02 29 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.66 +0.02 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 +0.03 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.41 +0.04 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.65 +0.03 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 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 0.04 -0.01 28 0 0 0
30MAR26 6.00 P 0.06 0.06 0.06 0.09 +0.01 30 2 6 -2
30MAR26 6.25 P 0.00 0.00 0.00 0.13 0.00 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 0.00 28 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 0.00 28 0 425 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 0.00 28 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.60 +0.01 28 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.80 +0.03 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.97 +0.01 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.18 0.00 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 +0.01 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 +0.01 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.15 +0.02 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.41 +0.03 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 +0.03 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 +0.03 0 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 0.05 -0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 0.00 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 0.00 30 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 0.00 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 0.00 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.61 +0.01 30 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 +0.01 30 0 12 0
29JUN26 7.50 P 0.83 0.83 0.83 0.93 +0.03 30 7 7 +7
29JUN26 7.75 P 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 +0.02 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 +0.04 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 +0.01 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 +0.03 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 +0.03 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 +0.03 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.90 +0.04 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 0.00 29 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 +0.01 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 +0.01 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.02 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.03 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 +0.01 28 0 120 0
29SEP26 7.75 P 1.16 1.16 1.16 1.27 +0.01 29 6 6 +6
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.02 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 +0.02 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.02 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 +0.03 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 +0.03 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 +0.03 30 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 0.11 +0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 +0.03 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.03 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 +0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 +0.04 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 +0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.04 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 +0.04 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.04 29 0 0 0
TOTAL PUT 33 3,638 -52
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$ 199.90
30DEC25 100.00 C 0.00 0.00 0.00 100.17 -0.08 618 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 97.41 -0.34 355 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 94.91 -0.34 338 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 92.41 -0.35 321 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 89.91 -1.41 302 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 87.41 -2.36 280 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 84.91 -0.35 234 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 82.41 -0.35 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 79.91 -0.35 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 77.41 -0.81 0 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 74.93 -1.83 318 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 72.41 -0.36 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 69.91 -0.59 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 67.41 -0.36 0 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 64.91 -0.36 0 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 62.41 -0.36 0 0 30 0
30DEC25 140.00 C 0.00 0.00 0.00 59.91 -0.36 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 57.41 -0.47 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 54.91 -0.43 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 52.41 -0.37 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 49.94 -0.72 210 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 47.41 -0.37 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 44.91 -1.52 0 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 42.41 -1.66 0 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 39.91 -1.58 0 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 37.46 -1.39 166 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 35.17 -1.17 200 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 32.41 -1.36 0 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 29.91 -0.38 0 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 27.41 -1.21 0 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 24.92 -1.13 87 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 22.42 -1.06 79 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 20.05 -0.87 108 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 17.94 -0.43 128 0 106 0
30DEC25 185.00 C 0.00 0.00 0.00 14.92 -0.47 52 0 339 0
30DEC25 187.50 C 0.00 0.00 0.00 12.45 -0.95 57 5 342 0
30DEC25 190.00 C 13.51 16.20 13.51 10.10 -0.30 64 72 821 +26
30DEC25 192.50 C 9.90 11.53 8.01 7.82 -0.50 62 56 588 -18
30DEC25 195.00 C 10.20 10.20 5.58 5.62 -0.82 58 321 1,397 -187
30DEC25 197.50 C 8.60 8.60 3.74 3.74 -1.18 56 553 1,050 -152
30DEC25 200.00 C 2.08 7.50 2.08 2.25 -1.28 54 5,413 6,140 +2,369
30DEC25 205.00 C 1.28 4.50 0.70 0.68 -0.94 57 3,497 14,381 +1,280
30DEC25 210.00 C 0.35 2.00 0.25 0.13 -0.46 57 915 1,958 -260
30DEC25 215.00 C 0.17 0.60 0.15 0.02 -0.16 59 402 1,422 +201
30DEC25 220.00 C 0.15 0.32 0.03 0.01 -0.04 69 306 1,973 -110
30DEC25 225.00 C 0.07 0.10 0.07 0.01 0.00 83 18 1,049 -17
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,369 0
30DEC25 235.00 C 0.03 0.03 0.03 0.01 0.00 110 6 1,240 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 123 0 730 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 136 0 654 0
30DEC25 250.00 C 0.01 0.01 0.01 0.01 0.00 148 72 1,078 -20
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 159 0 336 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 171 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 182 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 193 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 203 0 669 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1,141 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 224 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 234 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 243 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 271 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 289 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 306 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 322 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 338 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 368 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 472 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 60.29 -2.20 43 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 57.81 -0.38 44 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 56.99 +1.27 82 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 52.86 -0.39 44 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 50.40 -0.90 44 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 47.95 -1.11 44 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 45.52 -1.05 44 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 43.11 -1.47 44 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 40.72 -0.92 44 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 38.36 -0.69 44 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 35.17 -2.06 0 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 34.27 -1.03 50 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 31.85 -0.27 47 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 28.46 -1.34 35 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 26.64 -0.82 39 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 24.41 -1.23 38 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 23.05 -1.50 43 0 180 0
29JAN26 182.50 C 0.00 0.00 0.00 21.86 -0.33 47 0 138 0
29JAN26 185.00 C 19.78 19.78 19.78 20.06 +0.28 47 1 332 0
29JAN26 187.50 C 0.00 0.00 0.00 18.29 -0.71 47 0 984 0
29JAN26 190.00 C 21.04 21.04 21.04 15.64 -1.69 42 1 432 -1
29JAN26 192.50 C 18.50 18.50 18.50 15.02 -0.73 46 1 584 0
29JAN26 195.00 C 16.58 16.58 14.12 13.24 -0.66 44 2 921 -1
29JAN26 197.50 C 14.50 17.00 14.50 11.88 -0.68 44 61 942 -20
29JAN26 200.00 C 12.13 14.68 11.25 10.64 -0.70 44 255 979 +169
29JAN26 205.00 C 8.65 12.01 8.65 8.46 -0.58 45 175 897 +17
29JAN26 210.00 C 8.04 10.17 6.59 6.61 -0.73 45 345 731 -113
29JAN26 215.00 C 5.38 7.77 5.38 5.13 -0.59 45 160 1,412 +8
29JAN26 220.00 C 4.32 6.22 4.11 3.88 -0.52 45 461 2,244 +175
29JAN26 225.00 C 5.00 5.03 3.17 2.89 -0.46 45 93 891 -22
29JAN26 230.00 C 3.16 3.99 2.71 2.12 -0.39 44 159 677 +81
29JAN26 235.00 C 2.50 3.10 2.33 1.54 -0.32 44 157 626 +61
29JAN26 240.00 C 2.25 2.45 1.66 1.10 -0.26 44 62 1,359 +11
29JAN26 245.00 C 0.00 0.00 0.00 0.78 -0.21 44 0 188 0
29JAN26 250.00 C 1.60 1.60 1.60 0.54 -0.17 44 5 666 +5
29JAN26 255.00 C 1.10 1.40 0.81 0.37 -0.13 44 8 1,364 0
29JAN26 260.00 C 1.10 1.10 0.65 0.25 -0.10 44 10 632 +8
29JAN26 265.00 C 0.61 0.61 0.49 0.17 -0.08 44 60 345 +33
29JAN26 270.00 C 0.50 0.50 0.50 0.12 -0.05 44 30 706 0
29JAN26 275.00 C 0.37 0.37 0.37 0.08 -0.04 44 2 382 -2
29JAN26 280.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 197 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29JAN26 330.00 C 0.05 0.05 0.05 0.01 0.00 54 1 34 -1
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 61.42 -1.07 55 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 58.97 -0.51 53 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 56.99 -1.16 57 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 52.86 -1.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 50.40 -0.90 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 49.19 -0.30 46 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 46.34 -1.13 40 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 44.59 -0.25 45 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 41.59 -1.32 38 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 38.92 -2.40 34 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 36.94 -2.20 37 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 36.93 +1.38 50 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 32.82 -2.60 38 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 30.91 -2.37 39 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 29.35 -2.11 41 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.96 +0.46 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 25.55 -0.59 41 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 25.37 -0.33 47 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 23.13 +0.23 44 0 94 0
26FEB26 187.50 C 0.00 0.00 0.00 20.78 -0.60 42 0 426 0
26FEB26 190.00 C 0.00 0.00 0.00 19.64 -0.29 43 0 618 0
26FEB26 192.50 C 0.00 0.00 0.00 17.93 -1.66 42 0 721 0
26FEB26 195.00 C 0.00 0.00 0.00 17.10 -0.68 44 1 698 0
26FEB26 197.50 C 0.00 0.00 0.00 15.89 -0.65 44 0 580 0
26FEB26 200.00 C 18.00 18.00 14.56 14.68 -0.67 44 61 594 +47
26FEB26 205.00 C 15.95 15.95 12.59 12.52 -0.66 44 73 812 -28
26FEB26 210.00 C 13.15 14.00 11.91 10.45 -0.84 44 250 1,852 -2
26FEB26 215.00 C 10.80 11.56 10.80 9.00 -0.56 45 56 516 +31
26FEB26 220.00 C 7.62 7.62 7.61 7.48 -0.53 45 43 1,272 0
26FEB26 225.00 C 8.00 8.00 6.60 6.17 -0.49 44 33 339 0
26FEB26 230.00 C 7.50 7.50 5.70 5.07 -0.44 44 33 914 +28
26FEB26 235.00 C 4.89 4.89 4.89 4.13 -0.41 44 30 287 0
26FEB26 240.00 C 5.42 5.42 4.03 3.35 -0.37 44 46 565 -12
26FEB26 245.00 C 0.00 0.00 0.00 2.71 -0.32 44 0 242 0
26FEB26 250.00 C 0.00 0.00 0.00 2.17 -0.28 44 0 242 0
26FEB26 255.00 C 2.55 2.55 2.42 1.73 -0.25 44 3 60 +2
26FEB26 260.00 C 0.00 0.00 0.00 1.38 -0.21 44 0 211 0
26FEB26 265.00 C 0.00 0.00 0.00 1.09 -0.18 44 0 67 0
26FEB26 270.00 C 0.00 0.00 0.00 0.83 -0.16 44 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.67 -0.11 44 0 32 0
26FEB26 280.00 C 0.00 0.00 0.00 0.51 -0.11 44 0 110 0
26FEB26 285.00 C 0.00 0.00 0.00 0.40 -0.09 44 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.31 -0.07 44 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.24 -0.06 44 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.02 0.00 46 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 102.44 +0.16 91 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 97.95 -0.72 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 96.20 -2.21 67 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 92.71 -3.33 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 90.85 -3.08 49 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 88.00 -3.28 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 85.90 -1.17 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 85.89 +0.59 80 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 80.63 -2.10 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 78.52 -0.89 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 76.33 -1.44 50 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 75.49 -0.43 67 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 71.26 -2.63 44 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 69.19 -1.92 49 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 66.48 -0.31 44 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 64.29 -2.03 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 62.61 -0.49 52 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 60.25 +0.05 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 57.12 -2.07 43 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 54.94 -0.71 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 52.85 -2.55 45 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 50.83 -0.91 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 48.38 -2.20 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 46.05 -2.94 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 43.99 -2.95 43 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 42.26 -2.03 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 40.01 -1.69 43 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 38.21 -2.58 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 36.45 -2.38 44 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 34.75 -1.58 44 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.10 -1.41 45 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 31.80 -1.67 46 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 31.79 +1.08 51 0 516 0
30MAR26 182.50 C 0.00 0.00 0.00 28.44 -1.38 46 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 28.37 +0.25 50 0 150 0
30MAR26 187.50 C 0.00 0.00 0.00 27.18 +0.19 50 0 224 0
30MAR26 190.00 C 0.00 0.00 0.00 25.57 -0.27 50 0 316 0
30MAR26 192.50 C 0.00 0.00 0.00 24.38 -0.52 50 0 407 0
30MAR26 195.00 C 0.00 0.00 0.00 22.42 -0.54 48 0 610 0
30MAR26 197.50 C 0.00 0.00 0.00 21.28 -0.59 48 0 523 0
30MAR26 200.00 C 21.09 21.09 21.09 20.09 -0.59 48 1 823 -1
30MAR26 205.00 C 19.95 20.10 18.97 18.03 -0.52 49 85 521 +15
30MAR26 210.00 C 17.50 19.34 17.50 16.11 -0.62 49 51 831 0
30MAR26 215.00 C 16.12 16.45 14.30 14.38 -0.46 49 51 760 +49
30MAR26 220.00 C 0.00 0.00 0.00 12.69 -0.44 49 0 915 0
30MAR26 225.00 C 14.24 14.24 14.24 11.16 -0.42 49 1 2,797 -1
30MAR26 230.00 C 12.00 13.00 12.00 9.80 -0.40 49 3 2,147 -3
30MAR26 235.00 C 11.75 12.00 10.51 8.58 -0.38 49 32 1,439 -32
30MAR26 240.00 C 0.00 0.00 0.00 7.49 -0.36 49 0 1,743 0
30MAR26 245.00 C 0.00 0.00 0.00 6.53 -0.33 49 0 384 0
30MAR26 250.00 C 6.70 6.70 6.70 5.68 -0.31 49 1 2,393 +1
30MAR26 255.00 C 0.00 0.00 0.00 4.93 -0.29 49 0 6,402 0
30MAR26 260.00 C 6.81 6.81 5.63 4.27 -0.27 49 18 734 -2
30MAR26 265.00 C 0.00 0.00 0.00 3.70 -0.24 49 0 321 0
30MAR26 270.00 C 5.03 5.03 5.03 3.19 -0.22 49 9 429 0
30MAR26 275.00 C 0.00 0.00 0.00 2.75 -0.20 49 0 243 0
30MAR26 280.00 C 4.53 4.53 4.16 2.37 -0.11 48 31 9,942 0
30MAR26 285.00 C 0.00 0.00 0.00 2.04 -0.16 48 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 1.70 -0.20 48 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.50 -0.09 48 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 1.28 -0.08 48 0 840 0
30MAR26 310.00 C 2.60 2.60 2.10 0.94 -0.06 48 49 64 -43
30MAR26 320.00 C 0.00 0.00 0.00 0.68 -0.06 48 0 6 0
30MAR26 330.00 C 1.80 1.80 1.80 0.49 -0.05 48 3 726 +3
30MAR26 340.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 295 0
30MAR26 350.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 305 0
30MAR26 410.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 102.44 -0.40 64 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 99.43 -0.79 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 96.97 -1.44 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 95.51 -0.53 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 92.09 -1.84 52 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 90.63 -0.65 59 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 89.70 +1.87 67 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 85.89 -0.27 57 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 83.38 -0.05 55 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 82.42 +0.95 61 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 78.43 -1.68 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 77.75 +1.46 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 75.69 +0.69 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.51 +0.40 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 71.26 +0.64 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 67.65 -0.07 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.73 +0.60 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 64.84 -0.50 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 61.51 -1.45 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 60.71 +0.56 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 57.36 -1.87 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.29 -0.41 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.94 +1.12 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 53.07 +1.20 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 49.44 -0.69 47 0 0 0
29JUN26 162.50 C 51.21 51.21 51.21 49.43 +1.47 51 1 2 +1
29JUN26 165.00 C 0.00 0.00 0.00 47.74 -0.21 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.14 -0.64 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.14 +1.01 50 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 42.72 -0.27 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.74 -1.71 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 39.73 +0.91 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.01 -1.74 45 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 35.35 -0.74 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.34 +0.70 50 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 32.78 -1.68 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.77 +0.19 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.49 +0.58 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 29.04 -1.49 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 28.69 -0.38 49 0 60 0
29JUN26 200.00 C 0.00 0.00 0.00 27.61 -0.55 49 0 1,634 0
29JUN26 205.00 C 27.10 27.10 27.10 25.57 -0.52 49 30 71 0
29JUN26 210.00 C 0.00 0.00 0.00 23.61 -0.53 49 0 334 0
29JUN26 215.00 C 0.00 0.00 0.00 21.81 -0.46 49 0 397 0
29JUN26 220.00 C 0.00 0.00 0.00 20.05 -0.48 49 0 1,551 0
29JUN26 225.00 C 0.00 0.00 0.00 18.32 -0.48 49 0 277 0
29JUN26 230.00 C 0.00 0.00 0.00 16.89 -0.42 49 0 1,221 0
29JUN26 235.00 C 0.00 0.00 0.00 15.50 -0.44 48 0 83 0
29JUN26 240.00 C 15.05 15.54 15.05 14.13 -0.44 48 30 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 12.98 -0.38 48 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 11.91 -0.39 48 0 77 0
29JUN26 255.00 C 0.00 0.00 0.00 10.86 -0.39 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 9.90 -0.32 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 9.10 -0.33 48 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 8.31 -0.33 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 7.53 -0.33 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 6.89 -0.27 48 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 6.32 -0.08 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 5.76 -0.09 48 0 495 0
29JUN26 295.00 C 7.89 7.89 7.89 5.04 -0.26 48 4 31 0
29JUN26 300.00 C 8.00 8.30 8.00 4.63 -0.20 48 120 1,656 -120
29JUN26 310.00 C 0.00 0.00 0.00 3.86 -0.21 48 0 21 0
29JUN26 320.00 C 4.30 6.00 4.30 3.17 -0.16 48 2 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.66 -0.15 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.16 -0.14 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.82 -0.12 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.49 -0.11 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.24 -0.08 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 1.03 -0.08 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.83 -0.07 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.71 -0.05 48 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.58 -0.06 48 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.47 -0.04 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.40 -0.04 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.33 -0.03 48 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 102.44 -0.40 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 100.71 -0.70 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 96.97 -1.44 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 95.51 -0.53 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.24 -0.69 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 91.25 -0.97 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.95 -0.07 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 86.91 -1.94 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 84.94 -1.23 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 83.27 +0.61 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 80.57 -0.67 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 79.99 +1.45 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 76.79 -1.23 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 75.21 -0.29 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 73.93 -0.12 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 71.92 +0.99 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 68.79 -1.58 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 67.58 -0.31 52 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 65.86 -0.05 52 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 63.97 +0.22 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 61.18 -0.84 49 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 58.91 -1.78 48 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 57.81 -1.85 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.62 +1.42 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.63 -1.34 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 54.40 +0.99 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.79 +0.28 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.36 -0.16 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.85 -0.42 51 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 48.44 +0.01 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.73 +0.46 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.62 +0.04 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 44.21 +0.05 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 41.77 -0.19 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.70 -0.07 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 40.51 +0.11 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.30 +0.40 50 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 37.74 +0.24 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.89 +0.29 50 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 34.72 -0.41 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.91 -1.21 49 0 266 0
29SEP26 205.00 C 0.00 0.00 0.00 32.52 -0.51 49 0 43 0
29SEP26 210.00 C 34.04 34.04 34.04 30.64 -0.46 50 30 150 0
29SEP26 215.00 C 32.20 32.20 32.20 28.75 -0.37 50 30 99 +14
29SEP26 220.00 C 0.00 0.00 0.00 27.12 -0.37 50 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 25.49 -0.36 49 0 130 0
29SEP26 230.00 C 0.00 0.00 0.00 23.85 -0.37 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 22.34 -0.34 49 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 21.06 -0.33 49 0 271 0
29SEP26 245.00 C 0.00 0.00 0.00 19.77 -0.33 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 18.48 -0.34 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 17.26 -0.29 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 16.28 -0.29 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 15.29 -0.29 49 0 0 0
29SEP26 270.00 C 18.00 18.00 18.00 14.30 -0.30 49 1 78 -1
29SEP26 275.00 C 0.00 0.00 0.00 13.32 -0.29 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 12.52 -0.25 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 11.79 -0.25 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 11.06 -0.25 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 10.02 -0.56 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 9.31 -0.53 48 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 8.51 -0.21 49 0 142 0
29SEP26 320.00 C 10.19 10.19 10.19 7.24 -0.20 48 1 17 +1
29SEP26 330.00 C 0.00 0.00 0.00 6.31 -0.16 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.60 -0.16 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.89 -0.16 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 4.27 -0.12 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.79 -0.12 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.41 -0.03 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.88 -0.09 48 0 0 0
29SEP26 400.00 C 5.00 5.00 5.00 2.65 -0.01 49 70 125 +63
29SEP26 410.00 C 0.00 0.00 0.00 2.26 -0.09 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.95 -0.10 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.74 -0.06 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.54 -0.07 48 0 0 0
29SEP26 450.00 C 3.22 3.90 3.22 1.35 -0.07 48 9 158 +4
30DEC26 100.00 C 0.00 0.00 0.00 104.35 -0.40 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 102.69 -0.12 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 100.12 +0.15 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 97.72 -0.62 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 95.73 -0.58 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 93.75 -0.35 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 91.55 -0.50 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 89.53 +0.57 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 87.61 -0.38 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 84.49 -0.79 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 84.47 +1.20 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 81.68 -0.48 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 79.82 +0.37 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 77.96 +0.72 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 75.94 -0.56 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 73.60 -0.04 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 72.13 -1.16 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.80 -0.83 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.69 +0.92 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.99 +0.11 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.54 -0.64 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 64.02 -0.54 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 61.70 -1.94 48 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 61.69 +1.14 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 60.10 +1.30 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 57.02 -1.22 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 56.36 -0.76 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 55.87 -0.45 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 54.71 +1.35 50 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 53.24 -0.04 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.97 +0.33 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.02 -0.55 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.48 -2.08 47 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 46.89 -1.15 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.29 -0.93 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 45.83 -0.22 50 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 44.66 -0.21 50 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 43.06 -0.64 49 0 0 0
30DEC26 195.00 C 44.00 44.00 44.00 40.84 -1.69 48 20 23 0
30DEC26 197.50 C 0.00 0.00 0.00 40.23 -1.09 48 0 76 0
30DEC26 200.00 C 40.00 40.00 40.00 40.22 -0.19 49 4 65 +4
30DEC26 205.00 C 40.50 40.50 40.00 37.90 -0.03 49 4 109 +4
30DEC26 210.00 C 0.00 0.00 0.00 36.09 -0.42 49 0 105 0
30DEC26 215.00 C 0.00 0.00 0.00 34.37 -0.19 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.65 -0.16 49 0 4 0
30DEC26 225.00 C 0.00 0.00 0.00 31.07 -0.16 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.49 -0.16 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 27.91 -0.16 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 26.39 -0.14 49 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 25.15 -0.14 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 23.91 -0.13 49 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 22.67 -0.13 49 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 21.42 -0.13 49 0 44 0
30DEC26 265.00 C 0.00 0.00 0.00 20.27 -0.11 49 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 19.32 -0.11 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 18.37 -0.11 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 17.43 -0.10 49 0 104 0
30DEC26 285.00 C 0.00 0.00 0.00 16.48 -0.10 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 15.53 -0.10 49 0 46 0
30DEC26 295.00 C 0.00 0.00 0.00 14.81 -0.08 49 0 0 0
30DEC26 300.00 C 18.00 18.00 18.00 14.11 -0.08 49 1 65 +1
30DEC26 310.00 C 0.00 0.00 0.00 12.34 -0.45 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.98 -0.07 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 10.00 -0.06 48 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 9.03 -0.06 48 0 50 0
30DEC26 350.00 C 0.00 0.00 0.00 8.05 -0.06 48 0 29 0
TOTAL CALL 15,006 140,410 +3,543
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 353 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 278 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 267 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 255 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 244 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 233 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 222 0 8 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 212 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 201 0 91 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 191 0 285 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 181 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 171 0 253 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 161 0 53 0
30DEC25 160.00 P 0.03 0.03 0.01 0.01 0.00 152 53 550 -53
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 142 0 110 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 132 0 173 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 122 0 144 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 113 2 924 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 103 0 245 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 94 0 595 0
30DEC25 177.50 P 0.04 0.04 0.04 0.01 0.00 85 1 362 -1
30DEC25 180.00 P 0.02 0.05 0.02 0.01 -0.01 76 12 965 -7
30DEC25 182.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 1,155 0
30DEC25 185.00 P 0.10 0.10 0.03 0.01 -0.09 58 94 2,980 -23
30DEC25 187.50 P 0.09 0.09 0.08 0.04 -0.18 58 90 947 -40
30DEC25 190.00 P 0.21 0.21 0.10 0.11 -0.32 57 325 2,561 -198
30DEC25 192.50 P 0.31 0.31 0.15 0.29 -0.52 57 35 1,080 -5
30DEC25 195.00 P 0.42 0.79 0.29 0.68 -0.70 57 445 2,165 +15
30DEC25 197.50 P 1.54 1.54 0.41 1.30 -0.79 55 848 2,042 -106
30DEC25 200.00 P 2.64 2.64 0.80 2.48 -0.67 58 1,396 3,881 -85
30DEC25 205.00 P 2.83 5.90 2.08 5.90 -0.57 61 205 2,769 +40
30DEC25 210.00 P 8.00 9.90 4.91 10.21 -0.21 56 740 3,446 -66
30DEC25 215.00 P 12.50 15.00 8.72 15.56 +0.20 103 228 1,998 -44
30DEC25 220.00 P 14.60 19.90 14.60 20.10 -0.30 0 48 1,007 -455
30DEC25 225.00 P 0.00 0.00 0.00 25.85 +1.05 167 0 611 0
30DEC25 230.00 P 0.00 0.00 0.00 30.46 +0.66 162 8 638 -152
30DEC25 235.00 P 28.85 32.64 28.85 35.71 +0.38 201 470 1,000 -420
30DEC25 240.00 P 0.00 0.00 0.00 40.21 +0.41 166 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 45.89 +1.09 254 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 50.10 +0.30 0 0 62 0
30DEC25 255.00 P 0.00 0.00 0.00 55.55 +0.75 262 0 44 0
30DEC25 260.00 P 0.00 0.00 0.00 60.83 +1.03 304 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 66.29 +0.37 355 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 72.00 +2.20 416 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 75.10 -0.22 0 0 500 0
30DEC25 280.00 P 0.00 0.00 0.00 80.94 +1.14 378 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 85.73 +0.14 376 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 91.93 +1.43 480 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 95.10 -0.25 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 101.86 +1.13 507 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 110.92 -0.03 465 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 121.16 +0.97 513 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 131.16 +1.36 539 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 140.12 +0.32 358 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 150.10 -0.71 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 160.88 -0.14 579 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 170.95 +0.51 609 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 180.10 +0.30 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 190.82 -0.15 636 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 200.92 +1.12 667 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 210.64 -0.43 644 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 220.58 +0.78 652 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 230.62 +0.82 676 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 240.55 +0.23 681 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 250.94 -0.07 757 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 114 0
29JAN26 142.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.07 -0.03 44 0 15 0
29JAN26 150.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 708 0
29JAN26 152.50 P 0.00 0.00 0.00 0.15 -0.04 44 0 3 0
29JAN26 155.00 P 0.00 0.00 0.00 0.21 -0.06 44 0 38 0
29JAN26 157.50 P 0.00 0.00 0.00 0.29 -0.07 44 0 5 0
29JAN26 160.00 P 0.83 0.83 0.83 0.40 -0.09 44 1 218 -1
29JAN26 162.50 P 0.00 0.00 0.00 0.53 -0.12 44 0 99 0
29JAN26 165.00 P 0.90 1.09 0.85 0.71 -0.13 44 4 122 +2
29JAN26 167.50 P 0.00 0.00 0.00 0.93 -0.16 44 0 548 0
29JAN26 170.00 P 1.05 1.55 1.05 1.20 -0.16 44 24 2,080 +16
29JAN26 172.50 P 1.80 1.80 1.80 1.53 -0.20 44 1 158 +1
29JAN26 175.00 P 2.02 2.16 2.02 1.90 -0.22 45 10 1,346 +3
29JAN26 177.50 P 2.50 2.50 2.50 2.38 -0.25 45 1 246 +1
29JAN26 180.00 P 2.45 3.10 2.45 2.88 -0.28 45 40 1,802 +28
29JAN26 182.50 P 3.05 3.05 3.05 3.53 -0.29 45 1 650 0
29JAN26 185.00 P 2.95 4.23 2.88 4.19 -0.27 45 120 709 +78
29JAN26 187.50 P 5.26 5.26 3.39 5.01 -0.12 45 181 1,219 -25
29JAN26 190.00 P 6.10 6.10 4.01 5.79 -0.22 44 242 1,260 +60
29JAN26 192.50 P 6.92 6.92 4.42 6.73 -0.25 44 136 1,409 +19
29JAN26 195.00 P 6.00 7.17 5.70 7.60 -0.42 43 88 802 +12
29JAN26 197.50 P 7.62 9.01 6.94 9.01 -0.16 44 175 3,108 -46
29JAN26 200.00 P 8.99 10.16 7.48 10.04 -0.32 44 92 2,386 +41
29JAN26 205.00 P 11.70 12.65 9.70 12.99 -0.26 44 518 1,382 +492
29JAN26 210.00 P 14.60 15.99 12.50 15.63 -0.84 42 700 2,803 +636
29JAN26 215.00 P 16.60 17.30 15.60 19.74 +0.54 45 510 1,239 +510
29JAN26 220.00 P 18.66 23.20 18.66 23.45 +0.63 44 10 441 +1
29JAN26 225.00 P 0.00 0.00 0.00 26.90 -0.27 41 0 639 0
29JAN26 230.00 P 0.00 0.00 0.00 32.67 +1.92 50 8 516 +8
29JAN26 235.00 P 0.00 0.00 0.00 36.45 +0.36 47 0 219 0
29JAN26 240.00 P 0.00 0.00 0.00 41.46 +1.49 51 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 45.89 -0.79 49 0 213 0
29JAN26 250.00 P 0.00 0.00 0.00 50.50 +0.41 48 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 55.55 +0.62 52 0 529 0
29JAN26 260.00 P 57.85 57.85 57.85 60.83 +0.18 59 1 640 0
29JAN26 265.00 P 0.00 0.00 0.00 66.29 +0.37 68 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 72.00 +2.20 78 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 76.12 +0.80 72 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 80.94 +1.14 73 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 86.78 +1.19 86 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 91.93 +1.43 91 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.68 +0.33 77 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 101.86 +1.02 96 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 110.92 -0.03 89 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 121.16 +0.15 98 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 131.16 +1.36 103 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 140.12 -0.93 81 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 150.10 -0.71 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 160.88 -0.17 112 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 170.95 0.00 118 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 180.49 +0.69 112 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 191.45 +0.40 133 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 200.95 +0.89 129 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 210.64 -0.43 126 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 220.58 -0.44 129 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 230.62 -0.03 133 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 240.55 -0.48 135 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 251.43 +0.42 155 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 260.80 +0.93 147 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 270.53 +0.55 143 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 280.77 -0.11 152 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 290.76 -0.15 155 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 300.56 +0.64 152 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.31 -0.04 44 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 0.39 -0.06 44 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.51 -0.07 44 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 0.64 -0.08 44 0 2 0
26FEB26 152.50 P 0.00 0.00 0.00 0.84 -0.07 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.04 -0.06 44 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.29 -0.08 44 0 5 0
26FEB26 160.00 P 0.00 0.00 0.00 1.56 -0.08 44 0 46 0
26FEB26 162.50 P 0.00 0.00 0.00 1.89 -0.16 44 0 60 0
26FEB26 165.00 P 2.16 2.42 2.00 2.27 -0.16 44 91 494 +90
26FEB26 167.50 P 0.00 0.00 0.00 2.67 -0.19 44 0 120 0
26FEB26 170.00 P 2.50 3.10 2.50 3.18 -0.20 44 75 260 +54
26FEB26 172.50 P 0.00 0.00 0.00 3.70 -0.19 44 0 248 0
26FEB26 175.00 P 3.90 3.90 3.90 4.27 -0.23 44 1 279 -1
26FEB26 177.50 P 4.94 4.94 4.94 4.88 -0.16 44 30 413 +30
26FEB26 180.00 P 4.23 5.52 4.23 5.54 -0.19 44 142 1,254 +7
26FEB26 182.50 P 5.41 5.88 5.41 6.28 -0.13 44 34 651 +34
26FEB26 185.00 P 6.16 6.66 6.16 7.11 -0.10 44 36 922 -4
26FEB26 187.50 P 6.89 7.95 6.89 8.02 -0.18 44 80 974 +4
26FEB26 190.00 P 8.20 9.01 7.65 9.01 -0.28 43 53 1,150 +49
26FEB26 192.50 P 0.00 0.00 0.00 10.02 -0.18 43 0 797 0
26FEB26 195.00 P 9.22 9.50 9.22 11.17 -0.16 43 31 623 +1
26FEB26 197.50 P 10.35 12.46 10.20 12.38 -0.23 43 198 732 +136
26FEB26 200.00 P 11.76 13.70 11.40 13.70 -0.19 44 5 522 0
26FEB26 205.00 P 15.20 16.63 15.20 16.53 -0.19 44 63 939 +44
26FEB26 210.00 P 16.70 19.47 16.70 19.71 -0.15 44 32 450 +30
26FEB26 215.00 P 0.00 0.00 0.00 22.17 -1.15 41 0 719 0
26FEB26 220.00 P 24.00 24.00 24.00 27.03 +1.26 46 1 340 0
26FEB26 225.00 P 0.00 0.00 0.00 31.07 +1.10 47 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 35.09 -0.07 48 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 37.45 -0.11 40 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 43.74 +0.39 50 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 45.89 -1.30 37 0 90 0
26FEB26 250.00 P 0.00 0.00 0.00 51.29 -0.73 43 0 105 0
26FEB26 255.00 P 0.00 0.00 0.00 56.42 +0.55 47 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 61.06 +0.41 47 0 110 0
26FEB26 265.00 P 0.00 0.00 0.00 66.29 -0.28 51 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 72.43 +2.20 61 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 76.13 +0.81 55 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 80.94 +0.46 55 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 86.78 +1.19 64 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 91.93 +1.43 68 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 95.68 +0.33 59 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 101.86 +1.02 72 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 110.94 -0.01 68 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 121.16 +0.15 74 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 131.16 +1.36 78 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 140.61 -0.44 75 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 150.99 +0.18 83 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 160.88 -0.17 85 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 171.82 +0.87 98 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 181.28 +1.48 96 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 191.45 +0.40 101 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 200.99 +0.93 98 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 210.64 -0.43 96 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 220.99 -0.03 104 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 230.62 -0.03 101 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 241.33 +0.30 113 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 251.43 +0.42 117 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 261.65 +1.78 121 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 271.61 +1.20 124 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 281.75 +0.87 127 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 290.76 -0.15 118 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 301.86 +1.94 133 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 0.00 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 0.00 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.08 0.00 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.54 -0.06 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.69 -0.04 48 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.83 -0.04 48 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.02 -0.02 48 0 91 0
30MAR26 140.00 P 0.00 0.00 0.00 1.22 -0.02 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.43 -0.03 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.72 -0.02 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 2.01 -0.01 49 0 0 0
30MAR26 150.00 P 2.40 2.40 2.40 2.33 -0.02 49 1 172 0
30MAR26 152.50 P 2.68 2.68 2.68 2.73 -0.09 49 1 1 +1
30MAR26 155.00 P 0.00 0.00 0.00 3.13 -0.09 49 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.57 -0.11 49 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 4.10 +0.01 49 0 155 0
30MAR26 162.50 P 0.00 0.00 0.00 4.64 +0.03 49 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 5.20 -0.12 49 0 125 0
30MAR26 167.50 P 0.00 0.00 0.00 5.66 -0.01 48 0 103 0
30MAR26 170.00 P 0.00 0.00 0.00 6.59 +0.12 49 0 224 0
30MAR26 172.50 P 7.01 7.01 7.01 7.06 -0.15 48 22 216 +22
30MAR26 175.00 P 6.60 7.10 6.60 7.78 -0.18 48 20 471 +14
30MAR26 177.50 P 0.00 0.00 0.00 8.59 -0.12 48 0 890 0
30MAR26 180.00 P 8.82 8.82 8.35 9.47 -0.11 48 9 6,930 0
30MAR26 182.50 P 0.00 0.00 0.00 10.36 -0.11 48 0 337 0
30MAR26 185.00 P 11.05 11.23 11.05 11.36 -0.04 48 55 891 +30
30MAR26 187.50 P 0.00 0.00 0.00 12.37 -0.08 47 0 575 0
30MAR26 190.00 P 11.90 13.50 11.90 13.47 -0.07 48 51 774 +1
30MAR26 192.50 P 14.25 14.25 14.25 14.58 -0.07 47 30 1,522 0
30MAR26 195.00 P 14.02 14.02 14.02 15.80 -0.09 47 30 542 0
30MAR26 197.50 P 17.20 17.20 17.09 17.09 -0.21 47 44 658 0
30MAR26 200.00 P 18.80 18.80 15.92 18.49 -0.01 48 68 5,271 +64
30MAR26 205.00 P 18.61 21.33 18.61 21.33 -0.18 48 52 652 +40
30MAR26 210.00 P 21.93 21.93 21.93 24.48 -0.09 48 5 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 27.77 -0.11 49 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 31.08 -0.23 49 0 3,772 0
30MAR26 225.00 P 0.00 0.00 0.00 33.44 -0.15 45 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 39.06 +0.98 51 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 42.48 -0.17 50 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 44.89 -0.58 45 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 51.47 +0.47 53 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 54.49 -1.24 49 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 58.75 +0.40 49 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 63.56 -0.23 51 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 66.77 -1.94 46 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 72.66 +1.48 52 0 89 0
30MAR26 275.00 P 0.00 0.00 0.00 78.79 +1.71 59 0 70 0
30MAR26 280.00 P 0.00 0.00 0.00 80.94 -2.02 47 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 86.78 +0.83 54 0 152 0
30MAR26 290.00 P 0.00 0.00 0.00 91.93 +1.28 56 0 515 0
30MAR26 295.00 P 0.00 0.00 0.00 97.56 +1.97 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 101.86 -0.14 60 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 110.94 -0.01 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 121.93 +0.92 67 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 131.69 +1.36 69 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 140.99 -0.06 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 152.20 +1.39 78 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 161.15 +0.10 74 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 171.82 +0.87 81 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 181.94 +2.14 85 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 191.45 +0.40 84 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 200.99 +0.93 82 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 211.96 +0.89 92 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 221.45 +0.43 91 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 231.30 +0.65 92 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 241.33 +0.30 95 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 251.43 +0.42 98 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.35 -0.03 48 0 1,456 0
29JUN26 102.50 P 0.00 0.00 0.00 0.44 -0.03 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.53 -0.04 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.78 -0.03 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.92 -0.03 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.08 -0.04 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.29 -0.04 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.49 -0.09 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.71 -0.06 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.00 -0.12 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.30 -0.13 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.67 -0.06 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.05 -0.07 48 0 15 0
29JUN26 135.00 P 3.60 3.60 3.60 3.46 -0.08 48 1 18 +1
29JUN26 137.50 P 0.00 0.00 0.00 3.79 -0.17 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.30 -0.09 48 0 38 0
29JUN26 142.50 P 0.00 0.00 0.00 4.79 -0.16 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.32 -0.08 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.75 -0.16 47 0 0 0
29JUN26 150.00 P 5.86 5.86 5.86 6.53 +0.17 48 10 171 0
29JUN26 152.50 P 0.00 0.00 0.00 7.02 +0.10 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.96 +0.36 48 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.17 -0.11 47 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 8.85 -0.11 47 0 321 0
29JUN26 162.50 P 0.00 0.00 0.00 9.66 -0.11 47 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 10.85 +0.17 48 0 261 0
29JUN26 167.50 P 0.00 0.00 0.00 11.36 -0.14 47 0 182 0
29JUN26 170.00 P 0.00 0.00 0.00 12.21 -0.16 47 0 211 0
29JUN26 172.50 P 0.00 0.00 0.00 13.11 -0.11 47 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 14.14 -0.11 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 15.17 -0.11 47 0 108 0
29JUN26 180.00 P 15.90 15.90 15.83 16.20 -0.11 47 50 5,186 +41
29JUN26 182.50 P 0.00 0.00 0.00 17.24 -0.11 47 0 1,024 0
29JUN26 185.00 P 0.00 0.00 0.00 18.36 -0.09 46 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 19.58 -0.09 46 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 20.80 -0.10 46 0 247 0
29JUN26 192.50 P 0.00 0.00 0.00 22.04 -0.08 46 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 23.37 +0.03 46 0 211 0
29JUN26 197.50 P 0.00 0.00 0.00 24.73 +0.06 47 0 277 0
29JUN26 200.00 P 25.24 25.24 25.24 26.08 -0.12 46 1 8,744 0
29JUN26 205.00 P 0.00 0.00 0.00 29.07 -0.07 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.16 -0.06 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.38 -0.07 47 0 386 0
29JUN26 220.00 P 35.11 35.11 35.11 38.71 +0.05 47 30 3,294 +30
29JUN26 225.00 P 0.00 0.00 0.00 42.18 +1.04 47 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 45.89 +0.13 47 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 49.47 -0.43 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 53.70 +0.29 48 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 58.34 +1.73 50 0 217 0
29JUN26 250.00 P 0.00 0.00 0.00 62.82 +1.88 51 0 198 0
29JUN26 255.00 P 63.45 63.45 63.45 66.16 +0.91 50 1 151 +1
29JUN26 260.00 P 0.00 0.00 0.00 68.30 -1.27 46 0 142 0
29JUN26 265.00 P 0.00 0.00 0.00 73.99 +0.41 49 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 78.48 +1.19 50 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 83.99 +1.85 53 0 244 0
29JUN26 280.00 P 0.00 0.00 0.00 86.59 +0.30 49 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 90.86 +0.45 49 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 94.85 -0.40 48 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 99.24 -0.41 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.61 -0.20 51 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 113.61 +0.25 50 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 122.61 +1.51 50 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 132.99 +1.34 54 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 141.83 +0.78 52 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 152.63 +1.41 58 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 161.15 +0.10 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 171.82 +0.87 59 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 181.94 +0.64 62 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 191.68 +0.63 63 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 200.99 +0.41 61 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 211.96 +0.89 68 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 221.45 +0.20 67 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 231.30 +0.65 69 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 241.33 +0.30 70 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 251.43 +0.42 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.16 -0.02 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.64 +0.02 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.87 -0.02 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.14 +0.03 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.46 +0.04 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.78 -0.03 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.10 -0.03 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.49 -0.04 49 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 3.87 -0.07 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.22 -0.13 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 4.75 +0.03 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.00 -0.18 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 5.63 +0.03 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.10 -0.03 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.64 -0.04 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.19 -0.10 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.87 -0.05 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.57 -0.05 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.27 -0.05 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 9.98 -0.04 48 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 10.69 -0.04 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.55 -0.04 48 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 12.42 -0.04 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.29 -0.05 48 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 14.17 -0.04 48 0 101 0
29SEP26 165.00 P 0.00 0.00 0.00 15.05 -0.05 47 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 16.03 -0.04 47 0 160 0
29SEP26 170.00 P 0.00 0.00 0.00 17.09 -0.09 47 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 18.15 -0.04 47 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 19.21 -0.06 47 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 20.28 -0.06 47 0 32 0
29SEP26 180.00 P 19.60 21.00 19.60 21.35 -0.03 47 53 4,003 +50
29SEP26 182.50 P 0.00 0.00 0.00 22.54 -0.02 47 0 134 0
29SEP26 185.00 P 22.50 22.50 22.50 23.79 -0.02 47 2 214 0
29SEP26 187.50 P 0.00 0.00 0.00 25.04 -0.02 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 26.29 -0.03 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 27.56 -0.01 47 0 207 0
29SEP26 195.00 P 0.00 0.00 0.00 28.93 +0.10 47 0 129 0
29SEP26 197.50 P 0.00 0.00 0.00 30.34 +0.09 47 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 31.78 +0.10 47 0 981 0
29SEP26 205.00 P 0.00 0.00 0.00 34.76 +0.10 47 0 1,589 0
29SEP26 210.00 P 36.89 36.89 36.89 37.87 -0.02 47 16 233 0
29SEP26 215.00 P 0.00 0.00 0.00 41.10 -0.02 48 0 163 0
29SEP26 220.00 P 0.00 0.00 0.00 44.30 -0.15 47 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 48.89 +1.75 49 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 51.34 +1.16 48 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 55.60 +1.90 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 58.67 -0.89 48 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 61.21 -0.51 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.05 +0.50 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 70.59 +0.35 49 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 76.04 +2.02 52 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 79.18 +1.38 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 81.20 +0.16 47 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 87.94 +0.28 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 92.17 +1.26 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.47 -0.39 48 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 99.89 +0.80 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 103.57 +0.46 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 107.92 +0.27 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 117.19 +0.43 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 125.62 -0.06 50 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 133.27 -1.40 46 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.55 -1.17 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 152.63 -0.42 49 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 162.03 -0.57 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 172.41 +0.15 52 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 181.94 +0.05 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 191.68 +0.01 53 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 200.99 -0.28 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 211.96 +0.85 58 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 221.45 +0.20 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 231.30 +0.48 58 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 241.33 +0.30 60 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 251.43 +0.42 62 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.15 +0.03 48 0 104 0
30DEC26 102.50 P 0.00 0.00 0.00 2.48 +0.03 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.81 +0.03 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.14 +0.03 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.47 +0.03 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 3.92 +0.04 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.37 +0.04 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 4.82 +0.05 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.27 +0.05 48 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 5.76 +0.02 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.23 +0.05 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.73 +0.05 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.21 -0.05 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.83 -0.01 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.58 +0.20 48 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.09 +0.02 47 0 2 0
30DEC26 140.00 P 0.00 0.00 0.00 9.78 +0.01 47 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 10.50 +0.08 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.22 +0.08 47 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 11.98 +0.10 47 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 12.86 +0.10 47 0 120 0
30DEC26 152.50 P 0.00 0.00 0.00 13.75 +0.10 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.64 +0.10 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 15.53 +0.10 47 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 16.43 +0.11 47 0 106 0
30DEC26 162.50 P 0.00 0.00 0.00 17.50 +0.26 47 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 18.63 -0.74 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.51 +0.13 47 0 110 0
30DEC26 170.00 P 19.20 19.20 19.20 20.59 +0.13 47 4 147 +4
30DEC26 172.50 P 0.00 0.00 0.00 21.67 +0.13 47 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 22.87 +0.11 47 0 37 0
30DEC26 177.50 P 0.00 0.00 0.00 23.99 +0.11 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.03 -0.06 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 26.30 +0.05 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 27.56 0.00 47 0 77 0
30DEC26 187.50 P 0.00 0.00 0.00 28.83 -0.03 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.15 -0.04 47 0 43 0
30DEC26 192.50 P 0.00 0.00 0.00 31.52 -0.04 47 0 101 0
30DEC26 195.00 P 0.00 0.00 0.00 32.92 -0.01 47 0 190 0
30DEC26 197.50 P 0.00 0.00 0.00 34.35 0.00 47 0 82 0
30DEC26 200.00 P 34.28 35.00 34.28 35.81 0.00 47 5 78 +5
30DEC26 205.00 P 0.00 0.00 0.00 38.82 +0.01 47 0 150 0
30DEC26 210.00 P 0.00 0.00 0.00 41.94 +0.03 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 45.16 +0.03 47 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 48.34 -0.13 47 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 51.77 -0.68 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.82 +0.64 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.77 -1.12 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 62.61 +0.31 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.88 -0.28 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.71 -0.17 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 73.53 -1.26 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.55 +1.22 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.04 -0.85 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.42 -0.01 48 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 89.47 -1.04 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 94.14 +0.29 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 98.02 -0.25 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.13 -0.09 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 106.54 +0.11 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.95 +0.29 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 119.11 -0.48 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 128.43 +0.55 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 136.97 -0.12 49 0 0 0
30DEC26 340.00 P 141.60 141.60 141.60 146.15 +0.02 50 4 4 +4
30DEC26 350.00 P 152.50 152.50 152.50 155.78 +0.77 51 5 5 +5
TOTAL PUT 9,305 163,229 +1,023
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 19.91
30DEC25 8.50 C 0.00 0.00 0.00 11.49 -0.93 890 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.16 -1.00 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.99 -0.92 836 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.74 -0.90 810 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.41 -0.99 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.16 -1.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.91 -0.93 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.49 -0.85 690 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.16 -0.75 829 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.41 -1.03 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.11 -0.73 687 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.41 -0.95 0 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 6.91 -0.94 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.41 -0.94 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.91 -0.94 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.41 -1.00 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.06 -0.79 401 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.45 -0.90 270 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 3.91 -0.94 0 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.44 -0.91 201 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.00 -0.85 224 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.46 -0.89 165 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 1.91 -1.01 0 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 1.41 -0.95 0 0 429 0
30DEC25 19.00 C 0.93 0.93 0.93 0.94 -0.92 66 15 816 0
30DEC25 19.50 C 0.72 0.75 0.46 0.46 -0.90 45 61 364 -32
30DEC25 20.00 C 0.38 0.38 0.13 0.12 -0.78 38 65 1,021 +15
30DEC25 21.00 C 0.00 0.00 0.00 0.07 -0.14 93 0 1,867 0
30DEC25 22.00 C 0.03 0.03 0.03 0.06 +0.01 139 1 3,759 0
30DEC25 23.00 C 0.01 0.01 0.01 0.05 +0.03 176 4 1,635 0
30DEC25 24.00 C 0.00 0.00 0.00 0.04 +0.03 206 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.03 +0.02 229 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.02 +0.01 245 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 249 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 274 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 298 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 321 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 343 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 364 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 404 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.11 -0.83 119 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.65 -0.81 116 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.10 -0.86 101 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.64 -0.82 99 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.13 -0.84 90 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.62 -0.82 82 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.10 -0.86 72 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.60 -0.85 66 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.09 -0.88 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.59 -0.90 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.11 -0.83 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.63 -0.86 42 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.18 -0.79 39 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.71 -0.74 34 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.35 -0.72 34 0 477 0
29JAN26 19.50 C 1.00 1.00 1.00 1.00 -0.70 32 15 1,426 0
29JAN26 20.00 C 0.92 0.92 0.74 0.74 -0.59 32 6 219 0
29JAN26 21.00 C 0.59 0.59 0.43 0.36 -0.39 32 79 572 -50
29JAN26 22.00 C 0.18 0.23 0.17 0.16 -0.23 32 309 475 +18
29JAN26 23.00 C 0.08 0.08 0.08 0.07 -0.12 33 10 1,034 -10
29JAN26 24.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.19 -0.79 80 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.68 -0.79 73 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.18 -0.82 67 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.68 -0.84 62 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.18 -0.86 56 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.69 -0.86 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.21 -0.85 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.74 -0.87 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.28 -0.84 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.85 -0.81 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.43 -0.59 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.05 -0.72 37 0 0 0
26FEB26 19.00 C 1.77 1.77 1.77 1.62 -0.70 33 2 32 +2
26FEB26 19.50 C 0.00 0.00 0.00 1.34 -0.62 33 0 15 0
26FEB26 20.00 C 1.26 1.26 1.26 1.07 -0.56 33 2 37 0
26FEB26 21.00 C 0.78 0.78 0.74 0.64 -0.45 32 53 143 +53
26FEB26 22.00 C 0.44 0.44 0.44 0.37 -0.32 32 5 172 -5
26FEB26 23.00 C 0.26 0.26 0.26 0.19 -0.25 31 128 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 -0.18 32 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.12 30 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.08 31 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.65 -0.85 109 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.28 -0.93 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.12 -0.84 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.93 -0.78 103 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.72 -0.75 104 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.33 -0.92 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.22 -0.79 97 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.72 -0.65 91 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.16 -0.75 79 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.60 -0.90 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.25 -0.81 76 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.65 -0.94 62 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.24 -0.82 65 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.74 -0.74 60 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.24 -0.76 56 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.68 -0.84 47 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.27 -0.77 49 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.80 -0.75 46 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.34 -0.72 43 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.89 -0.72 41 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.46 -0.83 40 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.06 -0.82 38 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.67 -0.67 37 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.31 -0.76 36 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.91 -0.78 34 0 438 0
30MAR26 19.50 C 0.00 0.00 0.00 1.62 -0.63 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.38 -0.56 34 0 318 0
30MAR26 21.00 C 0.00 0.00 0.00 0.97 -0.44 34 0 525 0
30MAR26 22.00 C 0.66 0.66 0.66 0.65 -0.35 33 20 778 0
30MAR26 23.00 C 0.00 0.00 0.00 0.43 -0.28 33 0 1,329 0
30MAR26 24.00 C 0.32 0.32 0.32 0.28 -0.22 34 1 890 -1
30MAR26 25.00 C 0.00 0.00 0.00 0.17 -0.18 33 0 314 0
30MAR26 26.00 C 0.15 0.15 0.15 0.11 -0.13 34 8 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.10 34 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.09 34 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.72 -0.75 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.37 -0.90 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.22 -0.79 69 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.72 -0.84 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.28 -0.64 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.63 -0.87 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.25 -0.94 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.65 -0.94 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.27 -0.82 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.74 -0.92 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.30 -0.97 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.71 -0.86 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.38 -0.83 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.95 -0.81 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.52 -0.80 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.11 -0.79 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.71 -0.83 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.31 -0.68 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.10 -0.54 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.70 -0.77 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.41 -0.73 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.15 -0.60 34 0 228 0
29JUN26 20.00 C 2.10 2.10 2.10 1.93 -0.54 34 19 28 -5
29JUN26 21.00 C 1.80 1.80 1.80 1.50 -0.48 34 2 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.17 -0.38 34 0 480 0
29JUN26 23.00 C 0.00 0.00 0.00 0.91 -0.33 34 0 119 0
29JUN26 24.00 C 0.73 0.73 0.73 0.70 -0.29 34 8 860 0
29JUN26 25.00 C 0.56 0.56 0.56 0.54 -0.25 35 2 106 -2
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.19 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 -0.15 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.13 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.10 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.08 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.25 -0.94 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.73 -0.86 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.27 -0.85 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.80 -0.90 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.40 -0.87 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.04 -0.78 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.40 -0.90 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.09 -0.72 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.71 -0.76 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.31 -0.78 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.91 -0.72 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.62 -0.73 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.45 -0.60 35 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.15 -0.59 35 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.79 -0.62 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.55 -0.58 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.33 -0.56 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.95 -0.49 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 -0.43 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.37 -0.37 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.14 -0.33 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.95 -0.28 35 0 1 0
29SEP26 26.00 C 0.75 0.75 0.75 0.80 -0.24 35 8 42 +8
29SEP26 27.00 C 0.61 0.61 0.61 0.66 -0.22 36 2 2 +2
29SEP26 28.00 C 0.00 0.00 0.00 0.56 -0.18 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.16 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.13 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.12 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.08 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.44 -0.89 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.04 -0.88 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.62 -0.78 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.19 -0.83 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.84 -0.92 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 -0.93 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.15 -0.89 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 -0.71 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.61 -0.79 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.35 -0.78 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.13 -0.63 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.91 -0.60 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.71 -0.57 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.34 -0.50 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.03 -0.43 34 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 1.74 -0.41 34 0 0 0
30DEC26 24.00 C 1.52 1.52 1.52 1.50 -0.37 34 20 20 +20
30DEC26 25.00 C 0.00 0.00 0.00 1.30 -0.34 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.11 -0.33 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.97 -0.29 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.83 -0.28 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 -0.26 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.23 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 -0.23 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.21 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.19 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.19 37 0 0 0
TOTAL CALL 845 32,729 +13
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 663 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 642 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 621 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 602 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 582 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 546 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 510 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 475 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 442 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 410 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 380 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 351 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 322 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 295 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 269 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 244 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 219 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 194 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 170 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 146 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 284 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 835 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 0.00 38 0 935 0
30DEC25 20.00 P 0.08 0.23 0.03 0.19 +0.12 33 722 2,896 +204
30DEC25 21.00 P 0.79 0.99 0.78 1.16 +0.80 93 4 939 -1
30DEC25 22.00 P 0.00 0.00 0.00 2.17 +0.99 150 0 82 -247
30DEC25 23.00 P 0.00 0.00 0.00 3.18 +1.01 203 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.21 +1.05 263 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.18 +1.02 284 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.11 +0.95 248 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.10 +0.94 253 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.10 +0.94 279 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.38 +1.22 541 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.12 +0.96 374 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.14 +0.98 431 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.16 +1.00 480 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 13.19 +1.03 538 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 14.22 +1.06 588 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 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 0.00 53 21 21 +11
29JAN26 14.50 P 0.02 0.02 0.02 0.01 0.00 48 18 18 +10
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 142 0
29JAN26 17.00 P 0.07 0.07 0.07 0.07 +0.04 38 30 406 +30
29JAN26 17.50 P 0.09 0.09 0.09 0.11 +0.06 37 300 893 +300
29JAN26 18.00 P 0.00 0.00 0.00 0.16 +0.08 35 0 759 0
29JAN26 18.50 P 0.18 0.24 0.18 0.25 +0.12 34 49 2,383 0
29JAN26 19.00 P 0.23 0.31 0.23 0.37 +0.16 33 272 1,254 0
29JAN26 19.50 P 0.37 0.53 0.37 0.53 +0.23 32 118 2,137 0
29JAN26 20.00 P 0.70 0.70 0.53 0.75 +0.31 31 34 260 +22
29JAN26 21.00 P 1.36 1.36 1.36 1.36 +0.49 30 30 514 -30
29JAN26 22.00 P 0.00 0.00 0.00 2.21 +0.71 32 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 3.18 +0.88 39 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.21 +1.01 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.18 +1.02 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.11 +0.95 51 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.10 +0.94 54 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.10 +0.94 59 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.38 +1.22 101 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.12 +0.96 75 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.14 +0.98 85 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.16 +1.00 93 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.19 +1.03 103 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.22 +1.06 112 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 +0.05 40 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.09 +0.06 38 0 18 0
26FEB26 16.50 P 0.11 0.11 0.11 0.13 +0.08 37 50 80 +50
26FEB26 17.00 P 0.16 0.16 0.16 0.18 +0.10 36 10 70 +10
26FEB26 17.50 P 0.00 0.00 0.00 0.26 +0.14 36 0 100 0
26FEB26 18.00 P 0.31 0.31 0.31 0.35 +0.16 35 9 475 +7
26FEB26 18.50 P 0.37 0.43 0.37 0.47 +0.20 34 40 223 +40
26FEB26 19.00 P 0.44 0.44 0.44 0.62 +0.23 33 5 406 +5
26FEB26 19.50 P 0.75 0.75 0.75 0.80 +0.28 32 20 409 +20
26FEB26 20.00 P 0.90 0.92 0.90 1.02 +0.32 31 109 1,056 +96
26FEB26 21.00 P 0.00 0.00 0.00 1.62 +0.47 31 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.29 +0.53 28 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.18 +0.75 30 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.21 +0.79 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.18 +0.86 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.11 +0.92 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.10 +0.94 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.10 +0.94 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.38 +1.22 75 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.12 +0.94 58 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.14 +0.98 65 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.16 +1.00 71 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.19 +1.03 78 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.22 +1.06 84 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 11.00 P 0.05 0.05 0.05 0.01 0.00 50 13 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 +0.05 37 0 452 0
30MAR26 16.00 P 0.17 0.17 0.17 0.17 +0.06 36 30 273 +21
30MAR26 16.50 P 0.22 0.24 0.22 0.24 +0.08 36 26 662 +25
30MAR26 17.00 P 0.28 0.28 0.28 0.31 +0.09 35 1 64 +1
30MAR26 17.50 P 0.35 0.35 0.35 0.41 +0.12 35 1 268 0
30MAR26 18.00 P 0.46 0.51 0.46 0.53 +0.16 34 17 104 +17
30MAR26 18.50 P 0.00 0.00 0.00 0.67 +0.20 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.84 +0.24 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 1.04 +0.28 33 0 371 0
30MAR26 20.00 P 1.26 1.26 1.26 1.27 +0.33 32 32 942 0
30MAR26 21.00 P 0.00 0.00 0.00 1.86 +0.44 32 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.50 +0.49 30 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 3.27 +0.45 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.26 +0.66 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.18 +0.84 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.11 +0.91 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.10 +0.81 36 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.10 +0.92 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.38 +1.22 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.12 +0.94 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.14 +0.98 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.16 +0.95 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.19 +1.03 65 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.22 +0.97 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 224 0
29JUN26 12.00 P 0.10 0.10 0.10 0.03 0.00 35 13 1,025 -13
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 34 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 +0.03 34 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 +0.05 34 0 1,000 0
29JUN26 15.50 P 0.39 0.39 0.39 0.33 +0.07 34 17 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 +0.09 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.55 +0.12 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.69 +0.15 34 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.85 +0.18 34 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.01 +0.20 34 0 1,202 0
29JUN26 18.50 P 1.17 1.17 1.17 1.21 +0.25 34 2 626 0
29JUN26 19.00 P 1.40 1.40 1.40 1.42 +0.27 34 1 20 0
29JUN26 19.50 P 0.00 0.00 0.00 1.67 +0.32 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.93 +0.34 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.50 +0.42 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.21 +0.53 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.95 +0.65 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.66 +0.56 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.68 +0.80 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.50 +0.70 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.35 +0.75 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.33 +0.77 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.38 +1.01 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.14 +0.84 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.14 +0.91 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.16 +0.88 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.19 +0.99 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.22 +0.97 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 +0.04 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.07 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.08 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 +0.10 35 0 15 0
29SEP26 15.00 P 0.53 0.53 0.53 0.47 +0.12 35 3 3 +3
29SEP26 15.50 P 0.00 0.00 0.00 0.58 +0.14 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.16 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 +0.18 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 +0.21 35 0 72 0
29SEP26 17.50 P 1.20 1.20 1.20 1.20 +0.23 35 3 3 +3
29SEP26 18.00 P 0.00 0.00 0.00 1.41 +0.27 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.62 +0.28 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 +0.32 35 0 62 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 +0.35 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.40 +0.38 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.01 +0.45 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.66 +0.49 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.40 +0.54 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.16 +0.59 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.96 +0.72 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.79 +0.68 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.64 +0.68 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.52 +0.75 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.38 +0.81 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.30 +0.81 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.20 +0.82 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.16 +0.85 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.19 +0.89 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.22 +0.96 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
30DEC26 15.00 P 0.69 0.69 0.69 0.53 +0.06 32 5 5 +5
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.08 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 +0.10 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 +0.14 33 0 5 0
30DEC26 17.00 P 1.22 1.22 1.22 1.16 +0.16 33 3 7 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.19 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.59 +0.23 33 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 +0.26 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.10 +0.31 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.37 +0.34 34 0 0 0
30DEC26 20.00 P 2.50 2.50 2.50 2.67 +0.38 35 10 10 +10
30DEC26 21.00 P 0.00 0.00 0.00 3.29 +0.44 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 +0.50 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 +0.55 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.41 +0.57 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.19 +0.57 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.01 +0.61 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.85 +0.67 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.70 +0.70 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.57 +0.71 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.46 +0.75 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.37 +0.84 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.28 +0.91 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.20 +0.80 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.22 +0.90 40 0 0 0
TOTAL PUT 2,018 44,497 +602
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$ 6.29
30DEC25 1.95 C 0.00 0.00 0.00 4.40 -0.071,414 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.29 -0.13 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.25 -0.071,331 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.15 -0.071,279 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.95 -0.071,182 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.85 -0.091,137 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.74 -0.081,051 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.64 -0.091,011 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.49 -0.14 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.39 -0.14 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.34 -0.09 899 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.19 -0.14 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.15 -0.09 866 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.05 -0.08 832 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.91 -0.12 638 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 2.79 -0.14 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.69 -0.13 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.49 -0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.39 -0.15 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.29 -0.14 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.21 -0.12 465 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.12 -0.12 481 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.02 -0.12 457 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 1.92 -0.12 434 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 1.84 -0.09 464 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.72 -0.11 389 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.62 -0.11 367 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.52 -0.11 346 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.43 -0.09 348 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.29 -0.17 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.07 -0.10 251 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.81 -0.11 180 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.56 -0.11 133 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.29 -0.13 0 0 29 0
30DEC25 6.25 C 0.00 0.00 0.00 0.07 -0.13 35 0 56 0
30DEC25 6.50 C 0.02 0.02 0.02 0.01 -0.05 52 2 47 +2
30DEC25 6.75 C 0.00 0.00 0.00 0.01 -0.01 92 0 97 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 267 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 183 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 188 0 115 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 215 0 222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 242 0 174 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 267 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 290 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 313 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 335 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 356 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 376 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 395 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 414 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 450 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 483 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 515 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 573 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.63 -0.11 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.55 -0.08 70 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.43 -0.11 57 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.35 -0.13 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.08 -0.15 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.86 -0.13 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.64 -0.13 39 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 -0.08 37 0 0 0
29JAN26 6.50 C 0.22 0.22 0.22 0.19 -0.06 37 1 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.12 -0.04 38 0 205 0
29JAN26 7.00 C 0.08 0.08 0.08 0.07 -0.03 38 2 283 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.02 38 0 105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 70 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 132 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.67 -0.09 56 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.57 -0.10 53 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.48 -0.13 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.38 -0.12 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.14 -0.09 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.88 -0.16 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.70 -0.14 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.56 -0.08 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 -0.07 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.31 -0.06 38 0 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.23 -0.04 39 0 27 0
26FEB26 7.00 C 0.18 0.18 0.18 0.16 -0.04 38 1 18 +1
26FEB26 7.25 C 0.00 0.00 0.00 0.11 -0.03 38 0 88 0
26FEB26 7.50 C 0.09 0.09 0.09 0.08 -0.02 39 5 58 +5
26FEB26 7.75 C 0.00 0.00 0.00 0.05 -0.02 39 0 152 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.01 -0.13 77 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.96 -0.12 120 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.85 -0.09 110 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.74 -0.11 100 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.66 -0.11 106 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.41 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.34 -0.14 83 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.22 -0.13 63 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.15 -0.13 81 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.05 -0.11 78 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.92 -0.16 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.85 -0.11 71 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.69 -0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 -0.15 53 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.49 -0.18 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.39 -0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.30 -0.21 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.21 -0.16 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.12 -0.17 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.04 -0.12 43 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 1.92 -0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.84 -0.15 38 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.72 -0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.67 -0.11 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.57 -0.11 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.48 -0.16 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.43 -0.11 46 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.19 -0.13 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.03 -0.09 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 -0.15 37 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.68 -0.07 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.55 -0.06 40 0 30 0
30MAR26 6.50 C 0.45 0.45 0.45 0.43 -0.06 39 15 225 0
30MAR26 6.75 C 0.34 0.34 0.34 0.35 -0.05 40 7 7 +7
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 34 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 -0.03 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 22 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 -0.02 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 61 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.85 -0.16 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.77 -0.09 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.65 -0.13 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.56 -0.11 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.48 -0.11 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.37 -0.14 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.28 -0.12 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.20 -0.11 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.11 -0.16 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.01 -0.17 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.94 -0.15 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.85 -0.15 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.77 -0.10 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.67 -0.12 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.59 -0.15 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.52 -0.15 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 -0.09 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 -0.09 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.06 -0.08 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 -0.13 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.06 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 -0.05 40 0 18 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 -0.05 40 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.05 41 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.04 41 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.83 -0.12 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 -0.11 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.11 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.09 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 -0.11 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 -0.07 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.15 -0.09 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.03 -0.08 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.06 40 0 0 0
29SEP26 6.50 C 0.82 0.82 0.82 0.83 -0.07 40 6 42 +6
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.07 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 -0.05 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.04 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.92 -0.11 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.11 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 -0.12 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.72 -0.11 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.56 -0.10 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 -0.10 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 -0.10 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.09 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.06 40 0 0 0
30DEC26 6.50 C 0.97 0.97 0.97 0.97 -0.07 39 15 22 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.08 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 -0.07 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.06 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 -0.04 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.06 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.06 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.04 40 0 1 0
TOTAL CALL 54 7,142 +36
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.001,036 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.001,015 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 974 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 935 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 897 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 862 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 828 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 795 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 764 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 733 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 704 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 676 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 649 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 623 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 597 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 572 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 549 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 525 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 503 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 481 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 458 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 436 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 415 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 394 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 374 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 354 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 335 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 316 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 297 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 261 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 244 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 282 0
30DEC25 6.25 P 0.02 0.02 0.02 0.04 +0.01 44 19 425 -8
30DEC25 6.50 P 0.19 0.22 0.19 0.21 +0.07 0 10 369 -2
30DEC25 6.75 P 0.36 0.45 0.36 0.46 +0.11 0 5 801 0
30DEC25 7.00 P 0.75 0.75 0.70 0.71 +0.13 0 7 135 -133
30DEC25 7.25 P 0.00 0.00 0.00 0.99 +0.15 203 0 8 -29
30DEC25 7.50 P 0.00 0.00 0.00 1.21 +0.12 0 0 4 0
30DEC25 7.75 P 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.71 +0.13 0 0 0 0
30DEC25 8.25 P 1.97 1.97 1.97 1.97 +0.12 269 1 6 0
30DEC25 8.50 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.71 +0.12 0 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.96 +0.12 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.71 +0.11 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.71 +0.12 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.21 +0.13 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 109 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 132 0
29JAN26 6.00 P 0.11 0.14 0.11 0.14 +0.03 37 14 155 +14
29JAN26 6.25 P 0.22 0.22 0.22 0.24 +0.04 36 4 159 +4
29JAN26 6.50 P 0.37 0.37 0.37 0.39 +0.06 37 6 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.56 +0.08 37 0 916 0
29JAN26 7.00 P 0.00 0.00 0.00 0.74 +0.09 32 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 1.00 +0.10 42 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.25 +0.15 49 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.50 +0.13 55 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.76 +0.18 64 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.01 +0.16 70 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.46 +0.12 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.71 +0.12 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 3.00 +0.16 87 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.71 +0.11 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.73 +0.13 105 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.21 +0.12 0 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 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 60 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 108 0
26FEB26 5.75 P 0.15 0.15 0.15 0.15 +0.02 38 1 148 +1
26FEB26 6.00 P 0.21 0.23 0.21 0.25 +0.05 39 684 621 +601
26FEB26 6.25 P 0.00 0.00 0.00 0.35 +0.05 38 0 70 0
26FEB26 6.50 P 0.46 0.46 0.46 0.49 +0.06 38 6 43 +6
26FEB26 6.75 P 0.65 0.65 0.65 0.66 +0.08 39 5 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.81 +0.04 35 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 1.01 +0.09 33 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.27 +0.12 40 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.50 +0.13 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.76 +0.14 48 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 2.01 +0.16 52 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.49 +0.15 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.71 +0.12 0 0 0 -1
26FEB26 9.25 P 0.00 0.00 0.00 3.00 +0.16 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.23 +0.14 63 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 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 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.02 41 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.02 40 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 +0.04 40 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.34 +0.04 40 0 145 0
30MAR26 6.25 P 0.00 0.00 0.00 0.46 +0.06 40 0 28 0
30MAR26 6.50 P 0.55 0.55 0.55 0.59 +0.06 39 30 63 +20
30MAR26 6.75 P 0.74 0.74 0.74 0.76 +0.07 40 9 25 +9
30MAR26 7.00 P 0.00 0.00 0.00 0.91 +0.10 38 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 1.15 +0.12 43 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.30 +0.05 37 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.57 +0.16 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.81 +0.12 47 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 2.03 +0.17 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.27 +0.12 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 +0.16 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.76 +0.17 54 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 3.00 +0.16 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.26 +0.17 60 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.50 +0.16 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.74 +0.14 60 0 0 -4
30MAR26 10.50 P 0.00 0.00 0.00 4.25 +0.14 68 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.75 +0.15 72 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.73 +0.08 75 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.21 +0.11 0 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 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.01 40 0 2 0
29JUN26 5.00 P 0.17 0.17 0.17 0.18 +0.01 40 15 24 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.02 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.03 40 0 77 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.04 40 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 +0.05 40 0 34 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 +0.05 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 +0.04 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 +0.06 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.12 +0.05 40 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.31 +0.10 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.49 +0.11 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.72 +0.13 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.93 +0.15 44 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 2.08 +0.09 40 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.35 +0.16 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.58 +0.15 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.81 +0.11 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 3.03 +0.09 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.27 +0.13 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.51 +0.15 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.74 +0.14 46 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 4.25 +0.14 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.75 +0.15 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.24 +0.12 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.74 +0.09 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.24 +0.13 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.02 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.03 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.04 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.04 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.04 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.05 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.06 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 +0.06 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 +0.05 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 +0.09 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.84 +0.08 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 +0.09 43 0 0 0
29SEP26 8.25 P 2.20 2.20 2.20 2.24 +0.12 43 1 3 +1
29SEP26 8.50 P 0.00 0.00 0.00 2.46 +0.12 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 +0.11 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.88 +0.15 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.11 +0.10 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.33 +0.09 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.56 +0.10 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.79 +0.10 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.26 +0.10 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.75 +0.12 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.24 +0.12 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.74 +0.09 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.24 +0.13 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.02 40 0 1 0
30DEC26 5.00 P 0.36 0.36 0.36 0.37 +0.03 40 2 2 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
30DEC26 5.50 P 0.53 0.53 0.53 0.56 +0.03 40 1 1 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.04 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.06 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 +0.05 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.05 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.05 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.06 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 +0.07 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.07 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 +0.08 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 +0.03 40 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 +0.08 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.02 40 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.74 +0.10 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.95 +0.09 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.09 43 0 0 0
TOTAL PUT 820 7,133 +497
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 1.29 +0.01 981 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 1.24 +0.01 926 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.19 +0.01 873 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.14 +0.01 823 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.09 +0.01 776 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 0.00 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.99 +0.01 688 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.94 +0.01 646 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.89 +0.01 606 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.84 +0.01 568 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.79 +0.01 531 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.74 +0.01 495 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.69 +0.01 460 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.64 +0.01 426 0 2 0
30DEC25 1.55 C 0.00 0.00 0.00 0.59 +0.01 393 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.54 +0.01 361 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.49 +0.01 329 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.44 +0.01 298 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.39 +0.01 267 0 12 0
30DEC25 1.80 C 0.37 0.37 0.37 0.34 +0.01 237 2 24 0
30DEC25 1.85 C 0.00 0.00 0.00 0.29 +0.01 207 0 15 0
30DEC25 1.90 C 0.00 0.00 0.00 0.24 +0.01 177 0 170 0
30DEC25 1.95 C 0.21 0.21 0.16 0.19 +0.01 147 2 256 0
30DEC25 2.00 C 0.16 0.16 0.13 0.14 0.00 116 3 529 -3
30DEC25 2.10 C 0.06 0.06 0.06 0.06 0.00 97 2 931 -2
30DEC25 2.20 C 0.03 0.03 0.01 0.02 -0.01 103 22 469 +9
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 130 0 271 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 178 0 265 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 220 0 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 259 0 61 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 295 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 328 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 360 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 390 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 419 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 446 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 520 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 543 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 565 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 587 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 607 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 627 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 646 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 665 0 14 0
29JAN26 1.45 C 0.00 0.00 0.00 0.69 +0.01 75 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.64 +0.01 69 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.59 +0.01 63 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.54 +0.01 58 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29JAN26 1.80 C 0.36 0.36 0.36 0.35 +0.01 48 1 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.31 +0.01 50 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.27 +0.01 49 0 29 0
29JAN26 1.95 C 0.00 0.00 0.00 0.23 0.00 48 0 30 0
29JAN26 2.00 C 0.21 0.21 0.19 0.19 0.00 45 22 54 -1
29JAN26 2.10 C 0.14 0.14 0.13 0.13 -0.01 45 4 91 -2
29JAN26 2.20 C 0.10 0.10 0.10 0.09 0.00 47 1 77 +1
29JAN26 2.30 C 0.07 0.07 0.06 0.06 -0.01 48 6 131 +4
29JAN26 2.40 C 0.05 0.05 0.04 0.03 -0.02 44 158 1,014 -17
29JAN26 2.50 C 0.04 0.04 0.03 0.02 -0.01 47 15 149 0
29JAN26 2.60 C 0.03 0.03 0.02 0.01 -0.01 46 22 74 +10
29JAN26 2.70 C 0.02 0.02 0.02 0.01 0.00 52 17 335 +2
29JAN26 2.80 C 0.01 0.01 0.01 0.01 0.00 58 1 435 +1
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 222 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.69 0.00 47 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.65 +0.01 58 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.30 +0.01 46 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.23 0.00 45 0 44 0
26FEB26 2.10 C 0.00 0.00 0.00 0.18 0.00 47 0 3 0
26FEB26 2.20 C 0.00 0.00 0.00 0.13 -0.01 45 0 55 0
26FEB26 2.30 C 0.00 0.00 0.00 0.10 0.00 47 0 163 0
26FEB26 2.40 C 0.08 0.08 0.08 0.07 -0.01 46 1 56 0
26FEB26 2.50 C 0.08 0.08 0.08 0.05 -0.01 46 1 420 -1
26FEB26 2.60 C 0.00 0.00 0.00 0.04 0.00 49 0 1,690 0
26FEB26 2.70 C 0.00 0.00 0.00 0.03 0.00 50 0 24 0
26FEB26 2.80 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.29 +0.01 86 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.24 0.00 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.19 0.00 74 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.14 +0.01 68 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.09 0.00 62 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.05 +0.01 79 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.00 +0.01 74 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.96 +0.02 80 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.91 +0.02 75 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.86 +0.03 70 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.82 +0.03 73 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.76 +0.01 61 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.71 +0.01 56 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.66 +0.01 52 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30MAR26 1.60 C 0.60 0.60 0.57 0.57 +0.01 50 2 15 +2
30MAR26 1.65 C 0.00 0.00 0.00 0.53 0.00 51 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.48 0.00 46 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.45 0.00 50 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.41 +0.01 49 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.31 +0.01 48 0 2 0
30MAR26 2.00 C 0.31 0.31 0.31 0.28 0.00 48 1 53 0
30MAR26 2.10 C 0.00 0.00 0.00 0.23 0.00 49 0 12 0
30MAR26 2.20 C 0.20 0.20 0.20 0.19 0.00 50 34 44 +30
30MAR26 2.30 C 0.00 0.00 0.00 0.15 0.00 49 0 71 0
30MAR26 2.40 C 0.12 0.13 0.12 0.12 0.00 49 2 18 +1
30MAR26 2.50 C 0.00 0.00 0.00 0.09 0.00 48 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.07 0.00 48 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.06 0.00 50 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.05 0.00 51 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.04 0.00 52 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.03 0.00 51 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.02 0.00 50 0 3 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 0.90 C 0.00 0.00 0.00 1.26 +0.02 76 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.21 +0.02 71 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.16 +0.02 66 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.11 +0.01 62 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.06 +0.01 58 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.01 +0.01 54 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.97 +0.02 57 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.92 +0.01 53 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.87 +0.01 50 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.83 +0.02 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.74 +0.01 49 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.70 +0.01 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.66 +0.01 49 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.62 +0.01 48 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.58 0.00 47 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.55 +0.01 49 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.48 0.00 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.45 0.00 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.42 0.00 48 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.39 -0.01 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.32 -0.01 48 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.28 -0.01 49 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.25 0.00 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.21 -0.01 49 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 5 0
29JUN26 2.60 C 0.20 0.20 0.20 0.16 -0.01 50 2 2 +2
29JUN26 2.70 C 0.00 0.00 0.00 0.14 -0.01 51 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.12 -0.01 50 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.10 -0.01 50 0 1 0
29JUN26 3.00 C 0.12 0.12 0.12 0.09 0.00 51 2 2,533 +2
29JUN26 3.10 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.06 -0.01 49 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.05 -0.01 49 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.78 +0.01 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.74 +0.01 48 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.63 0.00 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.60 0.00 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.57 0.00 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.54 0.00 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.52 +0.01 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.49 0.00 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.47 +0.01 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 0.00 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 0.00 50 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.37 +0.02 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.33 +0.01 51 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 0.00 52 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 51 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 0.00 51 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 0.13 -0.01 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 0.00 51 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 51 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 0.09 0.09 0.09 0.02 0.00 44 2 54 0
30DEC26 1.45 C 0.00 0.00 0.00 0.81 +0.01 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.74 0.00 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 0.00 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.60 +0.01 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 0.00 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.55 +0.01 49 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 0.00 0.00 0.00 0.50 +0.01 49 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.46 +0.01 49 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 0.40 +0.01 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 0.00 51 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 0.00 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 0.00 51 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.01 50 0 1 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 0.00 51 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 0.00 51 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 0.00 51 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 0.00 51 0 539 0
TOTAL CALL 325 18,184 +38
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 985 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 929 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 876 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 825 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 778 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 732 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 689 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 647 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 608 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 570 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 533 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 498 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 463 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 428 0 15 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 394 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 361 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 330 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 299 0 47 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 269 0 52 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 238 0 109 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 208 0 41 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 178 0 122 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 147 0 360 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 699 0
30DEC25 2.10 P 0.01 0.01 0.01 0.03 -0.01 98 2 1,023 -2
30DEC25 2.20 P 0.07 0.08 0.06 0.08 -0.02 76 5 176 -2
30DEC25 2.30 P 0.00 0.00 0.00 0.18 0.00 131 0 16 0
30DEC25 2.40 P 0.00 0.00 0.00 0.27 -0.01 0 0 0 -16
30DEC25 2.50 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30DEC25 2.70 P 0.55 0.55 0.53 0.57 -0.01 0 2 849 0
30DEC25 2.80 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JAN26 1.80 P 0.01 0.01 0.01 0.01 0.00 43 1 39 -1
29JAN26 1.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 49 0
29JAN26 1.90 P 0.02 0.02 0.02 0.02 -0.01 40 1 65 0
29JAN26 1.95 P 0.04 0.04 0.04 0.03 -0.01 40 1 26 -1
29JAN26 2.00 P 0.04 0.04 0.04 0.05 -0.02 43 3 70 0
29JAN26 2.10 P 0.09 0.09 0.08 0.09 -0.02 43 23 84 +16
29JAN26 2.20 P 0.14 0.15 0.14 0.15 -0.01 45 9 86 +9
29JAN26 2.30 P 0.00 0.00 0.00 0.22 -0.02 46 0 42 0
29JAN26 2.40 P 0.00 0.00 0.00 0.30 -0.01 47 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.39 -0.01 50 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.49 0.00 58 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.59 0.00 66 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.67 -0.02 0 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.77 -0.02 0 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.03 0.00 44 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.04 0.00 43 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.05 -0.01 42 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.07 -0.01 44 0 295 0
26FEB26 2.00 P 0.07 0.07 0.07 0.09 0.00 45 1 61 +1
26FEB26 2.10 P 0.12 0.12 0.12 0.13 -0.01 43 2 12 +2
26FEB26 2.20 P 0.17 0.17 0.17 0.19 -0.01 45 1 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.26 -0.01 47 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.33 -0.01 46 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.42 0.00 50 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.51 0.00 53 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.60 0.00 54 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.70 0.00 60 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.79 -0.01 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.89 0.00 64 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.98 -0.01 61 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.08 -0.01 65 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.18 -0.01 69 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.68 -0.01 86 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.02 0.00 45 0 39 0
30MAR26 1.65 P 0.00 0.00 0.00 0.03 0.00 47 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.04 0.00 48 0 17 0
30MAR26 1.75 P 0.00 0.00 0.00 0.05 0.00 47 0 13 0
30MAR26 1.80 P 0.05 0.05 0.05 0.06 0.00 46 3 16 +2
30MAR26 1.85 P 0.00 0.00 0.00 0.07 -0.01 45 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.09 -0.01 46 0 244 0
30MAR26 1.95 P 0.00 0.00 0.00 0.11 -0.01 47 0 4 0
30MAR26 2.00 P 0.12 0.13 0.12 0.13 -0.01 47 3 59 +1
30MAR26 2.10 P 0.17 0.17 0.17 0.18 0.00 48 12 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.23 -0.01 46 0 35 0
30MAR26 2.30 P 0.00 0.00 0.00 0.31 0.00 50 0 24 0
30MAR26 2.40 P 0.00 0.00 0.00 0.38 0.00 51 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.46 0.00 53 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.54 0.00 53 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.63 0.00 55 0 1 0
30MAR26 2.80 P 0.00 0.00 0.00 0.72 0.00 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.81 0.00 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.91 0.00 62 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.00 0.00 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.09 -0.01 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.19 -0.01 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.29 -0.01 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.39 -0.01 70 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.58 -0.01 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.68 -0.01 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 -0.01 46 0 7 0
29JUN26 1.50 P 0.04 0.04 0.04 0.04 -0.01 46 1 15 -1
29JUN26 1.55 P 0.00 0.00 0.00 0.05 -0.01 47 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.06 -0.01 46 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29JUN26 1.70 P 0.07 0.07 0.07 0.09 -0.01 48 1 2 +1
29JUN26 1.75 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.12 -0.01 47 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.14 -0.01 48 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.16 -0.01 47 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 19 0
29JUN26 2.10 P 0.00 0.00 0.00 0.26 -0.01 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.32 -0.01 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.38 -0.02 49 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.53 -0.01 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 -0.01 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.86 -0.01 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.95 0.00 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 -0.01 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.22 -0.01 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.32 -0.01 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.41 -0.01 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.50 -0.02 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.60 -0.01 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.68 -0.03 55 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.79 -0.01 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.88 -0.02 59 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.98 -0.01 61 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 0.00 50 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 0.00 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 0.00 49 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 0.00 49 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 0.00 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 0.00 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.24 -0.01 48 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 120 0
29SEP26 2.10 P 0.00 0.00 0.00 0.32 -0.01 49 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.37 -0.03 48 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.44 -0.02 49 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.59 -0.01 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 0.00 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 0.00 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 0.00 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.91 0.00 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.99 -0.01 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 0.00 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 0.00 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 0.00 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 0.00 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.44 -0.01 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 0.00 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.63 -0.01 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.72 -0.02 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 -0.02 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.91 -0.01 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 -0.03 56 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 -0.02 58 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 0.00 49 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 -0.01 48 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 0.00 49 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 0.00 49 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30DEC26 1.80 P 0.19 0.19 0.19 0.22 0.00 49 3 4 +3
30DEC26 1.85 P 0.00 0.00 0.00 0.24 0.00 49 0 5 0
30DEC26 1.90 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.31 -0.01 48 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 -0.03 48 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.43 -0.01 49 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.49 -0.02 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 0.00 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.87 0.00 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.95 0.00 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.03 -0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.12 0.00 54 0 0 0
TOTAL PUT 74 8,719 +12
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$ 94.90
30DEC25 47.00 C 0.00 0.00 0.00 47.98 -1.64 585 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 46.90 -1.73 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.90 -1.73 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.90 -1.73 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.61 -1.79 579 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.90 -1.73 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.57 -1.56 482 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.97 -1.65 389 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.61 -1.52 426 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.35 -1.28 455 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.41 -1.73 220 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.91 -1.73 197 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.41 -1.73 175 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.91 -1.73 154 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.41 -1.73 133 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.90 -1.74 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 12.41 -1.73 94 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 9.97 -1.67 112 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 7.42 -1.73 67 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 4.91 -1.74 38 0 33 0
30DEC25 92.50 C 2.46 2.46 2.46 2.43 -1.75 27 11 22 +6
30DEC25 95.00 C 0.82 0.82 0.40 0.45 -1.48 24 178 308 -63
30DEC25 97.50 C 0.35 0.37 0.21 0.01 -0.57 25 45 344 +9
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 304 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 458 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 139 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 166 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.95 -1.87 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.53 -1.80 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.10 -1.73 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.61 -1.73 22 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.12 -1.54 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.64 -2.07 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.21 -1.87 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.08 -1.64 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 5.70 -1.39 21 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 3.85 -1.32 21 0 107 0
29JAN26 95.00 C 2.52 2.52 2.52 2.40 -1.11 21 1 54 +1
29JAN26 97.50 C 1.92 1.92 1.50 1.44 -0.80 21 18 152 +3
29JAN26 100.00 C 1.23 1.23 0.90 0.75 -0.60 21 75 121 -6
29JAN26 102.50 C 0.00 0.00 0.00 0.36 -0.41 21 0 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.23 21 0 235 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.12 21 0 111 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 167 0
29JAN26 112.50 C 0.09 0.09 0.09 0.01 -0.03 22 15 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.89 -1.56 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.43 -1.43 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.22 -1.18 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.12 -1.79 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.18 -1.61 26 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.86 -1.28 24 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.81 -1.16 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.60 -1.30 21 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 4.92 -1.21 21 0 57 0
26FEB26 95.00 C 0.00 0.00 0.00 3.46 -1.12 21 0 98 0
26FEB26 97.50 C 2.56 2.56 2.46 2.51 -0.78 22 2 125 0
26FEB26 100.00 C 0.00 0.00 0.00 1.66 -0.72 22 0 80 0
26FEB26 102.50 C 1.19 1.19 1.19 1.06 -0.58 22 15 203 0
26FEB26 105.00 C 1.03 1.03 1.03 0.64 -0.43 22 15 61 0
26FEB26 107.50 C 0.00 0.00 0.00 0.38 -0.29 22 0 89 0
26FEB26 110.00 C 0.00 0.00 0.00 0.21 -0.19 22 0 33 0
26FEB26 112.50 C 0.34 0.34 0.34 0.12 -0.12 22 5 75 0
26FEB26 115.00 C 0.26 0.26 0.26 0.06 -0.08 22 12 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 -0.05 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 48.22 -1.66 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.23 -1.69 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.33 -1.60 66 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.22 -1.72 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.70 -1.75 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.32 -1.34 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.59 -1.90 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.45 -1.55 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.85 -1.63 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.35 -2.08 35 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 27.83 -1.72 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.39 -1.43 29 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 22.89 -1.56 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.61 -1.25 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.51 -0.89 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.74 -1.30 25 0 0 0
30MAR26 82.50 C 13.41 13.41 13.41 13.41 -1.38 24 40 40 0
30MAR26 85.00 C 0.00 0.00 0.00 10.86 -1.57 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.84 -1.57 20 0 12 0
30MAR26 90.00 C 7.36 8.06 7.36 7.33 -1.15 23 55 278 +53
30MAR26 92.50 C 0.00 0.00 0.00 5.66 -1.15 22 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 4.29 -1.06 22 1 703 0
30MAR26 97.50 C 3.32 3.32 3.32 3.23 -0.89 22 15 742 0
30MAR26 100.00 C 0.00 0.00 0.00 2.46 -0.71 23 0 154 0
30MAR26 102.50 C 0.00 0.00 0.00 1.75 -0.60 23 0 115 0
30MAR26 105.00 C 0.00 0.00 0.00 1.22 -0.47 23 1 69 0
30MAR26 107.50 C 0.00 0.00 0.00 0.83 -0.35 23 0 70 0
30MAR26 110.00 C 0.00 0.00 0.00 0.55 -0.26 23 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 0.36 -0.19 23 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 -0.13 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 -0.09 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 -0.06 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.45 -1.55 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.85 -1.63 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.35 -2.08 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.85 -2.10 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.39 -1.43 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.89 -1.79 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.61 -1.69 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.55 -2.05 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.23 -1.55 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.38 -1.08 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 12.37 -0.93 23 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.28 -1.23 21 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 8.87 -1.61 22 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.41 -0.97 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 6.18 -0.94 22 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 5.15 -0.78 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 4.23 -0.73 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.41 -0.69 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 2.74 -0.61 22 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.16 -0.60 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 1.68 -0.51 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.32 -0.40 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.01 -0.35 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 -0.32 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.57 -0.21 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.43 -0.18 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.31 -0.15 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 -0.11 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.02 -2.36 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.84 -1.63 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.93 -1.15 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.85 -1.19 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.63 -1.51 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.73 -0.66 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.61 -1.81 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.00 -1.53 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.27 -1.27 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.69 -1.31 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.23 -1.41 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.87 -1.02 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.71 -0.97 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.74 -0.87 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 4.87 -0.86 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.07 -0.85 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.42 -0.75 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.81 -0.78 22 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 2.33 -0.68 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 1.91 -0.62 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.51 -0.58 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.23 -0.46 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 0.99 -0.40 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.80 -0.34 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.63 -0.30 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.11 -1.78 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.84 -0.74 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.04 -1.52 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.13 -1.56 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.38 -1.52 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.74 -1.49 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.22 -1.41 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.77 -1.40 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.53 -1.26 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.27 -1.24 22 0 8 0
30DEC26 97.50 C 8.45 8.45 8.20 8.17 -1.20 22 7 27 +7
30DEC26 100.00 C 0.00 0.00 0.00 7.19 -1.08 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.27 -1.07 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.49 -0.93 22 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 4.74 -0.93 22 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 4.13 -0.80 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.55 -0.78 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.07 -0.68 22 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 2.71 -0.56 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.32 -0.59 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.98 -0.53 23 0 4 0
TOTAL CALL 511 8,783 +10
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 445 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 433 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 402 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 373 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 344 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 316 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 290 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 264 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 240 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 216 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 194 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 172 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 150 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 434 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 325 0
30DEC25 92.50 P 0.04 0.04 0.04 0.01 -0.03 24 5 422 0
30DEC25 95.00 P 0.25 0.59 0.20 0.54 +0.19 24 168 789 -9
30DEC25 97.50 P 1.60 2.62 1.60 2.63 +1.14 31 31 1,087 -8
30DEC25 100.00 P 0.00 0.00 0.00 5.10 +1.54 0 0 242 0
30DEC25 102.50 P 0.00 0.00 0.00 7.64 +1.56 77 0 179 -13
30DEC25 105.00 P 0.00 0.00 0.00 10.10 +1.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 12.60 +1.70 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 15.10 +1.70 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.13 +2.23 241 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.70 +2.30 271 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.60 +1.44 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.26 +1.63 241 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.60 +1.48 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.10 +1.40 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.60 +1.49 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.10 0.10 0.09 0.03 +0.01 22 15 316 +15
29JAN26 85.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 78 0
29JAN26 87.50 P 0.26 0.26 0.26 0.24 +0.06 21 2 136 +2
29JAN26 90.00 P 0.44 0.66 0.44 0.61 +0.17 21 18 237 +6
29JAN26 92.50 P 0.90 1.27 0.90 1.28 +0.33 21 36 330 -1
29JAN26 95.00 P 2.04 2.38 2.04 2.33 +0.54 21 30 212 -15
29JAN26 97.50 P 3.19 3.73 3.19 3.88 +0.86 22 18 469 -10
29JAN26 100.00 P 5.69 5.69 5.69 5.79 +1.15 23 15 86 -11
29JAN26 102.50 P 0.00 0.00 0.00 8.01 +1.40 25 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 10.43 +1.59 29 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 12.98 +2.05 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.10 +1.30 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.13 +2.21 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.70 +1.75 52 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.28 +2.12 57 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.26 +1.55 48 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.71 +1.59 50 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 30.10 +1.40 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 33.26 +2.15 72 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 103 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 6 0
26FEB26 82.50 P 0.00 0.00 0.00 0.17 +0.04 22 0 34 0
26FEB26 85.00 P 0.43 0.43 0.43 0.37 +0.08 22 6 87 +6
26FEB26 87.50 P 0.00 0.00 0.00 0.73 +0.16 22 0 174 0
26FEB26 90.00 P 1.28 1.28 1.28 1.30 +0.27 22 1 214 0
26FEB26 92.50 P 0.00 0.00 0.00 2.14 +0.42 22 0 148 0
26FEB26 95.00 P 0.00 0.00 0.00 3.27 +0.62 22 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 4.75 +0.83 22 0 71 0
26FEB26 100.00 P 0.00 0.00 0.00 6.35 +0.90 22 0 64 0
26FEB26 102.50 P 0.00 0.00 0.00 8.49 +1.24 24 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 10.70 +1.41 25 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.98 +1.47 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.16 +1.27 24 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.13 +1.84 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.70 +1.75 39 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.28 +2.12 43 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.26 +1.55 37 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 27.71 +1.31 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.10 +1.40 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 33.26 +2.04 54 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 48 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 35 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.17 +0.05 23 0 39 0
30MAR26 80.00 P 0.00 0.00 0.00 0.32 +0.08 23 0 46 0
30MAR26 82.50 P 0.64 0.65 0.64 0.59 +0.14 23 30 214 +30
30MAR26 85.00 P 1.00 1.00 1.00 0.99 +0.23 23 1 702 0
30MAR26 87.50 P 0.00 0.00 0.00 1.56 +0.32 23 0 1,315 0
30MAR26 90.00 P 0.00 0.00 0.00 2.36 +0.45 23 0 508 0
30MAR26 92.50 P 3.30 3.30 3.30 3.35 +0.56 23 1 155 +1
30MAR26 95.00 P 4.25 4.49 4.25 4.60 +0.72 23 37 79 -16
30MAR26 97.50 P 6.00 6.00 6.00 6.07 +0.86 23 15 60 +15
30MAR26 100.00 P 7.60 7.60 7.60 7.60 +0.85 22 15 46 +15
30MAR26 102.50 P 0.00 0.00 0.00 9.60 +1.27 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 11.80 +1.36 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.54 +1.01 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.25 +1.51 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.33 +1.69 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.70 +1.26 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.28 +1.39 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.11 +1.86 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.53 +1.90 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.27 +0.87 22 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.64 +2.10 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 +0.07 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.62 +0.08 22 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.96 +0.13 22 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.42 +0.19 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 2.01 +0.26 22 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 2.66 +0.25 22 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 3.48 +0.27 22 0 93 0
29JUN26 92.50 P 4.50 4.50 4.50 4.51 +0.33 22 2 61 0
29JUN26 95.00 P 0.00 0.00 0.00 5.85 +0.53 22 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 7.23 +0.58 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.86 +0.73 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 10.75 +0.91 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 12.56 +1.04 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 14.83 +1.25 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.55 +0.92 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.77 +1.00 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.96 +0.94 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.28 +1.03 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.33 +1.73 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.53 +1.58 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.62 +1.18 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 33.64 +1.87 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.49 +0.03 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.75 +0.06 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.08 +0.05 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.53 +0.08 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.10 +0.14 22 0 35 0
29SEP26 85.00 P 2.76 2.76 2.76 2.78 +0.20 22 6 36 +6
29SEP26 87.50 P 0.00 0.00 0.00 3.54 +0.19 22 0 10 0
29SEP26 90.00 P 4.30 4.30 4.30 4.45 +0.27 22 1 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.54 +0.36 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.69 +0.36 21 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 8.09 +0.45 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.70 +0.60 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.57 +0.86 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.36 +0.90 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 15.44 +1.03 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.49 +1.11 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.17 +1.40 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.59 +1.02 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.80 +1.45 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.33 +1.73 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.62 +1.46 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.11 +1.67 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.64 +1.87 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.95 +0.05 23 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.34 +0.11 23 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.80 +0.09 23 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.37 +0.14 23 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 3.03 +0.19 23 0 6 0
30DEC26 85.00 P 4.19 4.25 4.19 3.80 +0.21 23 400 409 +400
30DEC26 87.50 P 0.00 0.00 0.00 4.73 +0.31 23 0 14 0
30DEC26 90.00 P 5.94 5.94 5.94 5.73 +0.34 23 1 2 +1
30DEC26 92.50 P 7.32 7.32 7.32 6.91 +0.43 23 1 0 -1
30DEC26 95.00 P 0.00 0.00 0.00 8.19 +0.52 23 0 7 0
30DEC26 97.50 P 0.00 0.00 0.00 9.58 +0.56 23 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 11.12 +0.69 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.75 +0.74 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.52 +0.87 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.36 +0.91 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.34 +1.05 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.38 +1.11 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.52 +1.21 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.72 +1.28 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.00 +1.37 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.32 +1.44 27 0 0 0
TOTAL PUT 855 12,908 +413
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$ 3.04
30DEC25 1.70 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.30 +0.03 584 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.25 +0.03 558 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.64 +0.02 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.54 +0.02 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.34 +0.02 0 0 8 0
30DEC25 2.80 C 0.00 0.00 0.00 0.24 +0.02 0 0 51 0
30DEC25 2.90 C 0.00 0.00 0.00 0.14 +0.01 0 0 234 0
30DEC25 3.00 C 0.09 0.09 0.05 0.05 -0.01 39 15 388 -12
30DEC25 3.10 C 0.03 0.03 0.03 0.01 -0.01 48 111 245 +4
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 89 0 326 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 123 0 780 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 154 0 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 183 0 523 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 211 0 879 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 236 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 261 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 284 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 306 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 328 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 348 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 368 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 387 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 406 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 424 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 441 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 458 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 474 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 1.05 +0.03 72 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.95 +0.03 64 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.86 +0.03 72 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.66 +0.03 55 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.46 +0.01 40 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.23 +0.02 41 0 13 0
29JAN26 3.00 C 0.16 0.19 0.16 0.17 +0.01 41 10 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.12 +0.01 40 0 25 0
29JAN26 3.20 C 0.00 0.00 0.00 0.08 +0.01 39 0 73 -2
29JAN26 3.30 C 0.07 0.07 0.05 0.06 0.00 41 169 278 +129
29JAN26 3.40 C 0.05 0.05 0.03 0.03 -0.01 37 107 3,127 +102
29JAN26 3.50 C 0.00 0.00 0.00 0.02 0.00 38 0 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.96 +0.02 53 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.86 +0.02 47 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.68 +0.03 48 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.19 +0.02 43 0 46 0
26FEB26 3.20 C 0.17 0.17 0.15 0.15 +0.01 42 12 160 +2
26FEB26 3.30 C 0.12 0.12 0.12 0.12 +0.01 43 42 186 +42
26FEB26 3.40 C 0.10 0.10 0.10 0.09 +0.01 42 12 227 0
26FEB26 3.50 C 0.09 0.09 0.09 0.07 +0.01 43 1 262 +1
26FEB26 3.60 C 0.05 0.05 0.05 0.06 +0.01 45 6 51 +6
26FEB26 3.70 C 0.05 0.05 0.05 0.04 0.00 43 70 103 +70
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 43 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 42 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.36 +0.03 60 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.31 +0.03 57 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.26 +0.02 54 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.21 +0.02 51 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.16 +0.02 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.11 +0.02 45 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.07 +0.03 52 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.97 +0.02 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.88 +0.03 47 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 +0.02 44 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 +0.02 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.47 +0.01 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.35 0.00 44 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.26 +0.02 45 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.22 +0.01 45 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.18 +0.01 44 0 423 0
30MAR26 3.40 C 0.00 0.00 0.00 0.16 +0.02 46 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 115 0
30MAR26 3.60 C 0.12 0.12 0.12 0.10 0.00 44 5 11 +5
30MAR26 3.70 C 0.00 0.00 0.00 0.09 +0.01 46 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 0.00 45 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 0.00 46 0 135 0
30MAR26 4.00 C 0.06 0.06 0.06 0.04 -0.01 43 3 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 0.00 42 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 0.00 41 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 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.38 +0.02 52 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.33 +0.02 50 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.28 +0.02 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.23 +0.01 45 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 +0.02 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 +0.02 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.10 +0.02 47 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.01 +0.02 45 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 +0.02 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 +0.01 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.56 +0.01 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.51 +0.02 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 +0.02 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 +0.03 45 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.30 +0.02 45 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.23 0.00 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 0.00 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 0.00 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 0.00 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 0.00 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 0.00 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.11 +0.01 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 +0.02 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 +0.02 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 +0.02 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 +0.02 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.02 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 +0.01 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.01 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 +0.01 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.35 +0.01 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 +0.01 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.02 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 +0.02 46 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 0.00 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 0.00 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 0.00 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.01 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.15 +0.02 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 +0.02 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 +0.01 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 +0.02 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 +0.01 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.01 45 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
30DEC26 3.20 C 0.50 0.50 0.50 0.51 +0.01 45 10 10 +10
30DEC26 3.30 C 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30DEC26 4.00 C 0.27 0.27 0.27 0.29 +0.01 46 5 14 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.01 46 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
TOTAL CALL 578 21,149 +362
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 615 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 588 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 561 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 510 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 461 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 415 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 371 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 329 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 287 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 246 0 16 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 206 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 166 0 261 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 323 0
30DEC25 2.90 P 0.01 0.01 0.01 0.01 0.00 85 1 358 -1
30DEC25 3.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 1,873 0
30DEC25 3.10 P 0.04 0.05 0.04 0.08 -0.02 68 8 231 -4
30DEC25 3.20 P 0.11 0.13 0.11 0.17 -0.02 89 54 542 -104
30DEC25 3.30 P 0.00 0.00 0.00 0.26 -0.03 0 1 518 0
30DEC25 3.40 P 0.00 0.00 0.00 0.36 -0.03 0 0 92 -22
30DEC25 3.50 P 0.40 0.40 0.40 0.46 -0.03 0 1 153 0
30DEC25 3.60 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
30DEC25 3.80 P 0.72 0.72 0.72 0.76 -0.03 0 4 104 0
30DEC25 3.90 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.27 -0.02 371 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.57 -0.02 426 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.67 -0.02 444 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.77 -0.01 460 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.87 -0.02 477 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 45 10 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 42 0 62 0
29JAN26 2.80 P 0.04 0.04 0.04 0.05 -0.01 41 70 315 0
29JAN26 2.90 P 0.07 0.07 0.07 0.08 0.00 41 1 217 0
29JAN26 3.00 P 0.10 0.12 0.09 0.12 -0.01 40 78 895 0
29JAN26 3.10 P 0.00 0.00 0.00 0.17 -0.02 39 0 101 0
29JAN26 3.20 P 0.21 0.21 0.21 0.24 -0.01 41 50 6,661 -50
29JAN26 3.30 P 0.00 0.00 0.00 0.31 -0.02 40 1 31 +1
29JAN26 3.40 P 0.00 0.00 0.00 0.39 -0.02 40 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.48 -0.02 42 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.57 -0.02 41 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.66 -0.04 0 0 462 0
29JAN26 3.80 P 0.70 0.70 0.70 0.77 -0.02 51 5 5 +5
29JAN26 3.90 P 0.00 0.00 0.00 0.87 -0.02 56 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 0.96 -0.03 0 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.27 -0.02 72 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.57 -0.02 83 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.67 -0.02 86 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.77 -0.02 90 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.87 -0.02 93 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 0.00 44 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.07 0.00 43 0 24 0
26FEB26 2.80 P 0.00 0.00 0.00 0.10 +0.01 43 0 107 0
26FEB26 2.90 P 0.11 0.12 0.11 0.13 -0.01 41 105 506 +105
26FEB26 3.00 P 0.15 0.17 0.15 0.19 +0.01 44 1,046 1,030 +974
26FEB26 3.10 P 0.00 0.00 0.00 0.23 -0.01 41 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 -0.01 41 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.36 -0.02 42 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.44 -0.01 43 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.50 -0.03 38 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.88 -0.01 48 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.96 -0.04 0 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.07 -0.02 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.17 -0.02 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.27 -0.02 55 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.57 -0.02 63 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.67 -0.02 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.77 -0.02 68 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.87 -0.02 71 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.04 0.00 44 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 0.00 44 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.08 -0.01 43 0 217 0
30MAR26 2.70 P 0.00 0.00 0.00 0.11 0.00 43 0 331 0
30MAR26 2.80 P 0.13 0.13 0.13 0.15 0.00 44 1 133 -1
30MAR26 2.90 P 0.00 0.00 0.00 0.19 0.00 44 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.29 -0.02 44 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.34 -0.02 42 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.41 -0.03 43 0 37 0
30MAR26 3.40 P 0.00 0.00 0.00 0.49 -0.01 45 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 0.00 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.64 -0.03 44 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.73 -0.01 46 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.90 -0.03 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.99 -0.02 46 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.28 -0.02 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.37 -0.03 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.47 -0.03 51 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.57 -0.02 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.67 -0.03 55 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.77 -0.02 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.87 -0.02 60 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 -0.01 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.06 -0.01 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 0.00 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.11 0.00 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.17 -0.01 45 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.21 -0.01 45 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 0.00 45 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.30 0.00 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.35 0.00 45 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.40 -0.02 44 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 -0.02 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.53 -0.02 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.60 -0.01 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 -0.01 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 -0.01 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.83 -0.01 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 -0.01 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.99 -0.01 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 -0.02 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 -0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.25 -0.01 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.34 -0.01 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.43 -0.01 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.52 -0.02 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 -0.01 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 -0.02 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.89 -0.02 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 0.00 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 0.00 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 0.00 46 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.25 0.00 46 0 131 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 0.00 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 0.00 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 0.00 47 0 162 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 -0.01 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 -0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.56 -0.01 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.63 0.00 48 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 -0.01 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 -0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.84 0.00 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
29SEP26 3.80 P 1.00 1.01 1.00 0.99 -0.01 48 3 3 +3
29SEP26 3.90 P 0.00 0.00 0.00 1.07 -0.01 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 -0.01 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 -0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.32 -0.01 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 -0.02 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 -0.01 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 -0.01 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 -0.02 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 -0.01 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.86 -0.01 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.95 -0.02 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 0.00 46 0 102 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 0.00 47 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 0.00 46 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 0.00 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 0.00 47 0 50 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 +0.01 48 0 5 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 +0.01 47 0 10 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 0.00 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 0.00 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 0.00 48 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 0.00 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.01 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 -0.01 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 -0.01 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 -0.01 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 -0.01 50 0 20 0
TOTAL PUT 1,439 23,450 +906
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$ 60.80
30DEC25 37.00 C 0.00 0.00 0.00 23.80 -0.23 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.80 -0.21 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.80 -0.23 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.80 -0.75 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 19.84 -0.08 334 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.80 -0.21 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.34 +0.31 490 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 16.80 -0.17 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 15.85 -0.13 271 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 14.80 -0.12 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 13.84 -0.20 228 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 12.87 -0.12 233 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 11.80 -0.23 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.85 -0.15 186 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 8.30 -0.20 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 5.98 -0.05 141 0 35 0
30DEC25 57.50 C 3.70 3.70 3.70 3.37 -0.15 71 11 69 +11
30DEC25 60.00 C 1.55 1.68 1.35 1.00 -0.35 39 26 67 -5
30DEC25 62.50 C 0.22 0.27 0.22 0.05 -0.22 38 17 221 +2
30DEC25 65.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 207 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 121 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 179 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 200 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 219 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 256 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 273 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.98 -0.25 51 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.99 -0.22 48 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 13.93 -0.31 31 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.32 +0.14 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.08 -0.10 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.29 +0.20 51 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.81 -0.02 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.49 -0.10 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 4.35 -0.19 32 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 2.74 -0.18 31 0 100 0
29JAN26 62.50 C 1.50 1.50 1.50 1.57 -0.18 31 22 313 +20
29JAN26 65.00 C 1.15 1.15 1.14 0.84 -0.13 31 24 310 0
29JAN26 67.50 C 0.47 0.47 0.47 0.42 -0.07 32 1 302 +1
29JAN26 70.00 C 0.29 0.29 0.29 0.18 -0.05 31 2 225 0
29JAN26 72.50 C 0.19 0.19 0.12 0.08 -0.02 32 48 106 -20
29JAN26 75.00 C 0.08 0.08 0.08 0.03 -0.01 32 4 48 +2
29JAN26 77.50 C 0.06 0.06 0.05 0.01 -0.01 31 23 52 -15
29JAN26 80.00 C 0.05 0.05 0.05 0.01 0.00 35 3 16 -3
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.53 +0.23 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.27 -0.08 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.22 -0.14 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.32 -0.07 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.32 -0.12 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.41 -0.15 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.24 +0.39 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.12 +0.26 34 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.19 -0.16 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 3.68 -0.14 32 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 2.51 -0.17 31 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 1.66 -0.12 32 0 24 0
26FEB26 67.50 C 1.17 1.17 1.17 1.03 -0.11 31 1 46 +1
26FEB26 70.00 C 0.87 0.87 0.67 0.62 -0.08 31 29 74 +4
26FEB26 72.50 C 0.46 0.46 0.46 0.36 -0.05 31 5 66 +5
26FEB26 75.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 47 0
26FEB26 77.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.66 +0.19 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.09 -0.30 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.57 +0.15 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.28 -0.27 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.22 -0.24 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.26 -0.22 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.75 +0.24 54 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.37 -0.23 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.53 -0.08 43 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.80 +0.20 46 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.50 -0.23 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.59 -0.27 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.32 -0.12 26 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 11.86 +0.30 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.81 +0.26 36 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.05 +0.30 36 0 2 0
30MAR26 57.50 C 6.37 6.37 6.37 6.24 -0.15 34 7 29 0
30MAR26 60.00 C 0.00 0.00 0.00 4.82 -0.14 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 3.67 -0.12 34 0 32 0
30MAR26 65.00 C 0.00 0.00 0.00 2.77 -0.15 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.01 -0.14 34 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.44 -0.11 34 0 44 0
30MAR26 72.50 C 0.00 0.00 0.00 1.01 -0.09 34 0 74 0
30MAR26 75.00 C 0.00 0.00 0.00 0.70 -0.07 34 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.47 -0.06 34 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.00 -0.06 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.84 -0.27 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.86 -0.39 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.05 -0.26 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.30 -0.19 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.63 +0.04 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.80 -0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.75 -0.18 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.10 -0.09 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.30 -0.03 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.60 -0.08 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.07 -0.05 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.65 -0.16 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.44 -0.19 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.48 -0.18 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.67 -0.18 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.01 -0.11 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.41 -0.11 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.95 -0.09 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.55 -0.07 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.22 -0.07 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.94 -0.06 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.73 -0.05 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.66 +0.08 41 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.46 -0.25 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.69 -0.22 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.63 -0.45 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.07 -0.29 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.44 -0.23 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.23 +0.31 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.33 +0.14 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.92 +0.20 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.12 -0.12 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 7.95 -0.16 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 6.92 -0.12 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.01 -0.12 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.18 -0.12 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.50 -0.11 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.85 -0.10 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.34 -0.09 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.84 -0.11 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.46 -0.10 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.15 -0.07 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.86 -0.06 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.58 -0.06 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.35 -0.05 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.15 -0.05 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.77 -0.44 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.11 -0.26 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.14 -0.55 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.50 -0.34 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.97 -0.24 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.23 -0.38 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.66 -0.16 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.29 -0.23 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.10 -0.16 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.96 -0.16 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.97 -0.16 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.06 -0.14 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.25 -0.14 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.51 -0.14 36 0 0 0
30DEC26 72.50 C 4.71 4.71 4.71 4.87 -0.13 36 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 4.27 -0.12 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.77 -0.13 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.32 -0.12 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.00 -0.11 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.62 -0.11 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.30 -0.09 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.02 -0.09 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.75 -0.09 36 0 0 0
TOTAL CALL 224 4,515 +4
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 355 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 338 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 321 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 304 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 272 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 256 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 240 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 225 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 209 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 180 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 166 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 152 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 192 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 320 0
30DEC25 60.00 P 0.12 0.20 0.12 0.18 -0.25 37 25 514 -25
30DEC25 62.50 P 1.41 1.91 1.41 1.78 -0.02 44 35 509 -16
30DEC25 65.00 P 3.83 4.37 3.83 4.26 +0.15 80 35 76 -93
30DEC25 67.50 P 0.00 0.00 0.00 6.70 +0.10 0 0 48 -34
30DEC25 70.00 P 8.40 8.78 8.40 9.20 +0.10 0 45 51 -15
30DEC25 72.50 P 0.00 0.00 0.00 11.70 +0.10 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.20 +0.10 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.70 +0.10 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.20 +0.10 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.70 -0.47 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.20 +0.10 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.71 +0.11 266 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.20 +0.05 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.70 +0.10 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 34.20 +0.10 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 32 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 342 0
29JAN26 55.00 P 0.34 0.36 0.32 0.37 -0.03 32 14 321 +14
29JAN26 57.50 P 0.69 0.88 0.69 0.88 -0.04 31 18 191 -8
29JAN26 60.00 P 1.45 1.79 1.45 1.79 0.00 31 64 454 +64
29JAN26 62.50 P 2.89 3.03 2.89 3.05 -0.06 30 10 335 +4
29JAN26 65.00 P 4.61 4.61 4.61 4.84 -0.04 30 15 208 -15
29JAN26 67.50 P 0.00 0.00 0.00 6.98 -0.15 31 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 9.36 +0.16 35 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.71 -0.25 32 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 14.20 +0.10 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.70 +0.10 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.20 +0.10 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.70 -0.47 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.20 +0.10 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.72 +0.12 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.22 +0.07 65 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.75 +0.15 73 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 34.20 +0.10 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 0.86 -0.04 31 0 49 0
26FEB26 57.50 P 0.00 0.00 0.00 1.54 -0.05 31 0 16 0
26FEB26 60.00 P 0.00 0.00 0.00 2.51 -0.05 31 0 18 0
26FEB26 62.50 P 0.00 0.00 0.00 3.84 -0.07 31 0 59 0
26FEB26 65.00 P 0.00 0.00 0.00 5.53 -0.05 31 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.66 +0.03 34 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.72 +0.13 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.84 -0.28 31 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.23 +0.08 31 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.76 +0.16 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.78 +0.68 55 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.70 -0.47 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.28 +0.18 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.79 +0.19 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.29 +0.14 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.86 +0.26 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.29 +0.19 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 -0.03 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.44 -0.02 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.56 -0.04 34 0 143 0
30MAR26 52.50 P 1.00 1.00 1.00 1.00 -0.04 34 20 140 0
30MAR26 55.00 P 1.55 1.64 1.55 1.56 -0.08 34 5 233 +5
30MAR26 57.50 P 0.00 0.00 0.00 2.42 -0.05 34 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 3.49 -0.04 33 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.83 -0.08 33 0 239 0
30MAR26 65.00 P 0.00 0.00 0.00 6.43 -0.06 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.46 +0.19 36 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.23 0.00 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.92 -0.41 28 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.51 -0.38 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.84 -0.02 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.78 +0.11 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.23 +0.06 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.28 +0.18 41 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.79 +0.19 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.29 +0.14 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.86 +0.26 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.87 +0.77 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.53 -0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.64 -0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.02 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 -0.02 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.17 -0.02 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.37 -0.03 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.61 -0.03 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.88 -0.02 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.64 +0.02 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.52 +0.03 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.58 +0.05 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.80 +0.03 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 7.19 +0.04 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.77 +0.08 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.23 -0.26 33 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.00 -0.26 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.86 -0.39 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.45 +0.17 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.07 -0.32 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.36 -0.16 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.54 -0.16 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.80 -0.32 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.79 +0.38 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.92 +0.16 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.30 +0.17 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.87 +0.43 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 -0.01 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.65 -0.07 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 -0.07 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.22 -0.01 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 -0.02 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.79 -0.02 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.14 -0.02 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 4.05 -0.01 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.12 -0.01 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.35 0.00 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.67 +0.10 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.15 +0.01 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.75 +0.03 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.41 +0.02 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.97 -0.23 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.90 -0.11 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.16 +0.14 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.08 -0.01 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.32 +0.12 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.49 +0.21 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.77 +0.26 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.93 +0.27 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.94 +0.18 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.52 +0.44 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.52 +0.07 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.12 -0.04 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.39 -0.04 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.74 -0.04 37 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 3.05 -0.04 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.40 -0.04 37 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.75 -0.04 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.73 -0.04 37 10 10 +10
30DEC26 55.00 P 0.00 0.00 0.00 5.81 -0.04 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.07 -0.04 37 0 62 0
30DEC26 60.00 P 0.00 0.00 0.00 8.41 -0.03 37 0 0 0
30DEC26 62.50 P 9.85 9.85 9.85 9.89 -0.03 38 3 116 +3
30DEC26 65.00 P 10.96 10.96 10.96 11.47 -0.02 38 2 2 +2
30DEC26 67.50 P 0.00 0.00 0.00 13.15 -0.02 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.93 -0.01 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.80 0.00 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.74 +0.01 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.77 +0.01 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.83 +0.02 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.00 +0.11 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.18 +0.12 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.43 +0.14 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.46 +0.10 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.68 +0.14 41 0 0 0
TOTAL PUT 301 7,736 -104
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$ 69.55
30DEC25 18.00 C 0.00 0.00 0.00 51.67 -1.561,198 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 51.31 -1.251,327 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 50.81 -1.251,301 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 50.31 -1.251,276 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 49.81 -1.251,252 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 48.82 -1.241,213 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.62 -1.44 952 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 46.82 -1.241,126 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 45.82 -1.241,086 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 44.82 -1.241,047 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 43.74 -1.32 951 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 42.58 -1.48 710 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 41.57 -1.49 651 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 40.55 -1.52 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 39.64 -1.43 734 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 38.62 -1.45 683 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.58 -1.49 588 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 36.83 -1.24 790 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 35.83 -1.24 762 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 34.61 -1.46 575 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 33.83 -1.24 708 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 32.81 -1.26 672 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.72 -1.35 600 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 30.83 -1.24 632 0 1 0
30DEC25 40.00 C 31.90 31.90 31.90 29.83 -1.24 607 10 321 0
30DEC25 41.00 C 0.00 0.00 0.00 28.60 -1.47 441 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 27.79 -1.28 544 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 26.83 -1.24 538 0 31 0
30DEC25 44.00 C 0.00 0.00 0.00 25.61 -1.46 397 0 5 0
30DEC25 45.00 C 28.00 28.00 25.00 24.75 -1.32 463 3 38 0
30DEC25 46.00 C 0.00 0.00 0.00 23.61 -1.46 363 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 22.84 -1.23 456 0 71 0
30DEC25 48.00 C 22.54 22.54 22.54 21.56 -1.52 253 8 145 -8
30DEC25 49.00 C 0.00 0.00 0.00 20.63 -1.42 327 0 27 0
30DEC25 50.00 C 22.10 22.10 22.10 19.61 -1.47 297 1 172 0
30DEC25 52.50 C 19.45 19.45 19.45 17.15 -1.42 281 1 315 0
30DEC25 55.00 C 17.04 17.04 17.04 14.84 -1.24 299 13 205 0
30DEC25 57.50 C 14.54 14.54 14.54 12.14 -1.44 197 19 466 -19
30DEC25 60.00 C 13.00 13.50 10.50 9.78 -1.30 196 35 412 -17
30DEC25 62.50 C 7.70 7.70 7.70 7.27 -1.31 151 1 219 -1
30DEC25 65.00 C 7.30 7.30 5.50 4.70 -1.51 96 33 493 -12
30DEC25 67.50 C 5.85 6.08 3.00 2.24 -1.36 58 34 824 -26
30DEC25 70.00 C 3.00 3.80 0.67 0.55 -1.14 51 384 1,789 -81
30DEC25 72.50 C 0.79 1.64 0.13 0.05 -0.53 51 344 290 -19
30DEC25 75.00 C 0.37 0.60 0.04 0.01 -0.11 63 355 1,069 -5
30DEC25 77.50 C 0.15 0.17 0.02 0.01 -0.01 87 79 205 +11
30DEC25 80.00 C 0.10 0.11 0.02 0.01 0.00 109 223 593 +111
30DEC25 82.50 C 0.01 0.01 0.01 0.01 0.00 129 2 397 0
30DEC25 85.00 C 0.03 0.03 0.01 0.01 0.00 149 30 880 -6
30DEC25 87.50 C 0.02 0.02 0.01 0.01 0.00 168 20 654 +20
30DEC25 90.00 C 0.01 0.01 0.01 0.01 0.00 186 34 295 -34
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 203 0 175 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 220 0 185 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 236 0 87 0
30DEC25 100.00 C 0.02 0.02 0.02 0.01 0.00 252 1 798 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 267 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 282 0 126 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 296 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 310 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 323 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 336 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 349 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 361 0 224 0
02JAN26 47.00 C 0.00 0.00 0.00 22.86 -1.23 229 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 21.86 -1.23 219 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 20.86 -1.23 208 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 19.86 -1.23 198 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 17.36 -1.23 174 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 14.87 -1.22 151 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 12.37 -1.23 128 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 9.86 -1.24 104 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 7.30 -1.32 77 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 4.85 -1.36 58 0 0 0
02JAN26 67.50 C 4.47 4.47 4.47 2.71 -1.23 50 3 3 0
02JAN26 70.00 C 3.50 4.00 1.25 1.22 -1.00 48 135 133 +85
02JAN26 72.50 C 1.80 2.10 0.57 0.42 -0.69 48 86 80 +32
02JAN26 75.00 C 1.00 1.10 0.27 0.11 -0.33 48 174 93 +31
02JAN26 77.50 C 0.43 0.50 0.10 0.02 -0.12 47 35 53 -4
02JAN26 80.00 C 0.21 0.25 0.06 0.01 -0.03 54 33 79 +10
02JAN26 82.50 C 0.13 0.13 0.07 0.01 0.00 64 5 15 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
02JAN26 87.50 C 0.02 0.02 0.02 0.01 0.00 84 7 10 +7
02JAN26 90.00 C 0.03 0.03 0.02 0.01 0.00 93 20 17 +5
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
09JAN26 49.00 C 0.00 0.00 0.00 20.86 - 123 0 0 -
09JAN26 50.00 C 0.00 0.00 0.00 19.86 - 117 0 0 -
09JAN26 52.50 C 0.00 0.00 0.00 17.36 - 102 0 0 -
09JAN26 55.00 C 0.00 0.00 0.00 14.87 - 89 0 0 -
09JAN26 57.50 C 0.00 0.00 0.00 12.37 - 75 0 0 -
09JAN26 60.00 C 0.00 0.00 0.00 9.92 - 64 0 0 -
09JAN26 62.50 C 0.00 0.00 0.00 7.47 - 53 0 0 -
09JAN26 65.00 C 0.00 0.00 0.00 5.21 - 46 0 0 -
09JAN26 67.50 C 0.00 0.00 0.00 3.44 - 46 0 0 -
09JAN26 70.00 C 3.65 3.84 3.20 2.18 - 49 51 50 -
09JAN26 72.50 C 2.59 2.59 1.35 1.32 - 50 20 19 -
09JAN26 75.00 C 1.42 1.46 0.85 0.78 - 52 7 6 -
09JAN26 77.50 C 1.15 1.15 0.57 0.46 - 55 28 22 -
09JAN26 80.00 C 0.59 0.59 0.44 0.27 - 57 4 4 -
09JAN26 82.50 C 0.35 0.35 0.35 0.16 - 59 1 1 -
09JAN26 85.00 C 0.28 0.28 0.24 0.10 - 61 2 1 -
09JAN26 87.50 C 0.00 0.00 0.00 0.07 - 65 0 0 -
09JAN26 90.00 C 0.14 0.14 0.14 0.04 - 66 1 1 -
09JAN26 92.50 C 0.00 0.00 0.00 0.03 - 69 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 23.93 -1.14 84 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.97 -1.12 82 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.02 -1.14 81 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.02 -1.12 77 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.01 -1.08 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.44 -1.36 60 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 15.15 -1.14 60 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 12.67 -1.23 52 0 1 0
29JAN26 60.00 C 13.10 13.10 12.40 10.35 -1.19 47 10 11 -2
29JAN26 62.50 C 12.23 12.23 9.90 8.22 -1.26 45 11 67 +6
29JAN26 65.00 C 8.91 8.91 7.27 6.40 -1.24 45 7 128 -1
29JAN26 67.50 C 4.94 4.94 4.94 5.01 -1.03 47 1 147 +1
29JAN26 70.00 C 5.45 5.85 3.76 3.76 -0.91 48 68 228 -17
29JAN26 72.50 C 4.50 4.80 2.85 2.73 -0.90 48 163 213 +91
29JAN26 75.00 C 3.64 3.85 2.23 1.91 -0.86 47 213 844 +34
29JAN26 77.50 C 2.80 3.00 2.07 1.31 -0.69 47 59 415 -2
29JAN26 80.00 C 1.60 2.25 1.37 0.87 -0.55 47 222 1,110 +114
29JAN26 82.50 C 1.80 1.80 1.29 0.57 -0.41 47 295 398 +174
29JAN26 85.00 C 1.40 1.48 1.02 0.36 -0.31 47 344 473 +236
29JAN26 87.50 C 1.15 1.16 0.81 0.22 -0.23 47 191 931 +189
29JAN26 90.00 C 0.90 0.93 0.55 0.14 -0.16 47 41 306 +1
29JAN26 92.50 C 0.58 0.58 0.58 0.08 -0.11 47 9 95 0
29JAN26 95.00 C 0.50 0.50 0.50 0.05 -0.07 47 1 70 0
29JAN26 97.50 C 0.42 0.42 0.40 0.03 -0.05 47 5 111 +4
29JAN26 100.00 C 0.36 0.36 0.28 0.02 -0.03 48 13 132 -1
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 25 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 53 0
29JAN26 107.50 C 0.15 0.15 0.15 0.01 0.00 52 1 37 -1
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JAN26 115.00 C 0.14 0.14 0.09 0.01 0.00 60 9 18 0
29JAN26 117.50 C 0.07 0.07 0.07 0.01 0.00 62 2 28 +2
29JAN26 120.00 C 0.08 0.08 0.08 0.01 0.00 64 6 79 +2
26FEB26 46.00 C 0.00 0.00 0.00 24.06 -1.30 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.06 -1.25 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.13 -1.16 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.12 -1.29 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.26 -1.17 57 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.80 -1.23 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.65 -1.11 52 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 13.32 -1.23 47 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.22 -1.10 45 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 9.38 -1.18 45 0 4 0
26FEB26 65.00 C 9.70 9.70 9.70 7.70 -1.14 45 1 52 0
26FEB26 67.50 C 7.85 7.85 7.80 6.27 -1.09 45 2 5 -1
26FEB26 70.00 C 6.80 6.80 5.89 5.32 -0.77 48 4 87 -1
26FEB26 72.50 C 6.38 6.38 4.41 4.30 -0.75 48 20 51 0
26FEB26 75.00 C 0.00 0.00 0.00 3.39 -0.83 48 2 70 +2
26FEB26 77.50 C 4.43 4.43 3.63 2.65 -0.72 48 7 49 +6
26FEB26 80.00 C 3.00 3.00 2.96 2.04 -0.62 47 3 58 0
26FEB26 82.50 C 3.05 3.05 2.50 1.56 -0.52 47 274 303 +242
26FEB26 85.00 C 2.45 2.59 2.16 1.18 -0.43 47 265 767 +204
26FEB26 87.50 C 2.07 2.23 1.90 0.89 -0.35 47 312 533 +298
26FEB26 90.00 C 2.00 2.00 1.54 0.66 -0.29 47 44 594 -15
26FEB26 92.50 C 0.00 0.00 0.00 0.49 -0.23 47 0 25 0
26FEB26 95.00 C 0.00 0.00 0.00 0.36 -0.18 47 0 31 0
26FEB26 97.50 C 1.15 1.15 1.15 0.26 -0.14 47 2 18 +1
26FEB26 100.00 C 0.90 1.05 0.86 0.19 -0.11 47 5 33 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.14 -0.08 47 0 270 0
30MAR26 20.00 C 0.00 0.00 0.00 50.00 -1.19 134 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.89 -1.32 119 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.94 -1.27 119 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.91 -1.29 111 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.90 -1.33 105 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.93 -1.29 103 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.93 -1.30 99 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.95 -1.30 96 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.99 -1.26 96 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.94 -1.31 88 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.07 -1.19 93 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.00 -1.26 85 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.01 -1.24 82 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.05 -1.24 81 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.03 -1.26 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.05 -1.26 74 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.12 -1.20 75 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.08 -1.25 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.08 -1.29 67 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.12 -1.28 66 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.16 -1.27 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.30 -1.14 67 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.16 -1.31 59 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 27.35 -1.22 63 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.29 -1.24 59 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.42 -1.28 60 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.44 -1.16 58 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.51 -1.17 57 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 22.52 -1.17 54 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 21.57 -1.18 53 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.64 -1.17 52 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 18.37 -1.13 49 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.18 -1.14 48 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 14.13 -1.13 46 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 12.22 -1.10 46 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.55 -1.04 46 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 8.88 -1.21 45 0 78 0
30MAR26 67.50 C 0.00 0.00 0.00 7.61 -1.05 45 0 449 0
30MAR26 70.00 C 8.00 8.00 8.00 6.67 -0.78 47 1 1,110 -1
30MAR26 72.50 C 7.67 7.67 6.20 5.70 -0.76 48 5 225 +4
30MAR26 75.00 C 5.60 5.61 5.19 4.76 -0.88 48 6 735 -5
30MAR26 77.50 C 5.61 5.61 4.97 3.95 -0.80 48 16 568 0
30MAR26 80.00 C 5.13 5.18 4.10 3.25 -0.72 48 22 590 +2
30MAR26 82.50 C 0.00 0.00 0.00 2.67 -0.64 48 0 103 0
30MAR26 85.00 C 0.00 0.00 0.00 2.18 -0.56 47 0 766 0
30MAR26 87.50 C 2.88 2.88 2.83 1.77 -0.49 47 2 175 -2
30MAR26 90.00 C 2.80 3.21 2.80 1.43 -0.42 47 2 1,071 0
30MAR26 92.50 C 2.55 2.55 2.40 1.15 -0.37 47 61 111 +21
30MAR26 95.00 C 2.24 2.24 2.24 0.92 -0.32 47 34 701 +30
30MAR26 97.50 C 0.00 0.00 0.00 0.74 -0.26 47 0 66 0
30MAR26 100.00 C 1.62 1.62 1.52 0.59 -0.22 47 4 187 0
30MAR26 102.50 C 0.00 0.00 0.00 0.47 -0.19 47 0 51 0
30MAR26 105.00 C 0.00 0.00 0.00 0.37 -0.16 47 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.29 -0.14 47 0 32 0
30MAR26 110.00 C 1.20 1.20 1.20 0.23 -0.11 47 2 32 +2
30MAR26 112.50 C 0.00 0.00 0.00 0.18 -0.09 47 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 -0.08 47 0 12 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 -0.06 47 0 25 0
30MAR26 120.00 C 0.85 0.85 0.60 0.09 -0.05 47 3 34 -2
30MAR26 122.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 99 0
29JUN26 30.00 C 0.00 0.00 0.00 40.39 -1.20 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.42 -1.22 68 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.54 -1.17 69 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 37.50 -1.21 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.53 -1.25 63 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.61 -1.18 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.70 -1.19 62 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.74 -1.18 60 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.71 -1.22 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.77 -1.21 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.89 -1.13 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.95 -1.19 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.02 -1.16 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.14 -1.12 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.15 -1.18 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.31 -1.11 51 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.36 -1.15 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.44 -1.17 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.69 -1.04 49 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.67 -1.19 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.89 -1.12 47 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.85 -1.09 46 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 18.07 -0.99 47 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 16.28 -0.97 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.64 -1.00 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 13.23 -0.87 47 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 11.85 -0.91 46 0 110 0
29JUN26 67.50 C 0.00 0.00 0.00 10.71 -0.82 47 0 179 0
29JUN26 70.00 C 0.00 0.00 0.00 9.59 -0.77 47 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 8.73 -0.89 48 0 358 0
29JUN26 75.00 C 0.00 0.00 0.00 7.75 -0.87 48 0 149 0
29JUN26 77.50 C 0.00 0.00 0.00 6.88 -0.93 48 0 224 0
29JUN26 80.00 C 8.20 8.20 7.20 6.09 -0.87 48 10 434 0
29JUN26 82.50 C 0.00 0.00 0.00 5.38 -0.82 48 0 72 0
29JUN26 85.00 C 0.00 0.00 0.00 4.74 -0.76 48 0 91 0
29JUN26 87.50 C 0.00 0.00 0.00 4.18 -0.70 48 0 78 0
29JUN26 90.00 C 5.00 5.00 5.00 3.68 -0.65 47 10 216 +10
29JUN26 92.50 C 5.60 5.60 5.60 3.23 -0.60 47 1 206 0
29JUN26 95.00 C 0.00 0.00 0.00 2.84 -0.55 47 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.49 -0.51 47 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 2.18 -0.46 47 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 1.91 -0.42 47 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 1.67 -0.39 47 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.46 -0.35 47 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.28 -0.32 47 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.12 -0.29 47 0 0 0
29JUN26 115.00 C 2.89 2.89 2.89 0.98 -0.26 47 1 5 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.85 -0.24 47 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.74 -0.22 47 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 0.65 -0.19 47 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.57 -0.17 47 0 90 0
29JUN26 127.50 C 0.00 0.00 0.00 0.50 -0.15 47 0 12 0
29JUN26 130.00 C 1.57 1.57 1.57 0.43 -0.14 47 2 10 0
29JUN26 132.50 C 1.55 1.55 1.55 0.38 -0.12 47 2 25 0
29JUN26 135.00 C 1.43 1.43 1.43 0.33 -0.11 47 1 13 0
29SEP26 40.00 C 0.00 0.00 0.00 31.60 -1.17 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.71 -1.15 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.83 -1.14 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.05 -1.04 51 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 28.19 -1.03 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.34 -1.03 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.42 -1.11 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.61 -1.09 48 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.81 -1.08 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.03 -1.07 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.27 -1.05 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.43 -1.03 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.86 -0.85 47 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 18.14 -0.97 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.73 -0.85 47 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 15.38 -0.92 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.20 -0.78 47 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 13.08 -0.75 48 0 59 0
29SEP26 70.00 C 12.45 12.45 12.45 12.07 -0.74 48 8 22 +8
29SEP26 72.50 C 0.00 0.00 0.00 11.18 -0.62 48 0 16 0
29SEP26 75.00 C 10.75 10.75 10.75 10.21 -0.85 48 15 35 +15
29SEP26 77.50 C 0.00 0.00 0.00 9.32 -0.82 48 0 32 0
29SEP26 80.00 C 10.75 10.75 9.15 8.49 -0.78 48 17 349 +10
29SEP26 82.50 C 0.00 0.00 0.00 7.74 -0.73 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 7.05 -0.68 48 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.42 -0.64 48 0 9 0
29SEP26 90.00 C 7.65 7.65 7.65 5.84 -0.60 48 1 42 -1
29SEP26 92.50 C 7.50 7.80 6.80 5.31 -0.56 48 10 19 -6
29SEP26 95.00 C 0.00 0.00 0.00 4.83 -0.52 48 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.39 -0.49 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.99 -0.46 48 0 49 0
29SEP26 102.50 C 0.00 0.00 0.00 3.63 -0.42 48 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 3.30 -0.39 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.00 -0.36 48 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.72 -0.34 48 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 2.47 -0.32 48 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.25 -0.29 48 0 4 0
29SEP26 117.50 C 3.79 3.79 3.79 2.04 -0.27 48 1 37 0
29SEP26 120.00 C 0.00 0.00 0.00 1.85 -0.25 47 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 32.30 -1.16 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.42 -1.21 48 0 0 0
30DEC26 42.00 C 32.70 32.70 32.70 30.57 -1.22 48 1 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.76 -1.18 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.00 -1.12 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.21 -1.11 47 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 27.42 -1.13 47 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 26.68 -1.10 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.91 -1.11 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 25.19 -1.08 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.48 -1.07 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.79 -1.07 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.24 -0.99 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.74 -0.98 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.43 -0.91 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.13 -0.94 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.05 -0.78 47 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 14.99 -0.75 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.02 -0.64 48 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 13.27 -0.50 49 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 12.44 -0.63 49 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 11.55 -0.62 49 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.72 -0.58 49 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.95 -0.53 49 0 0 0
30DEC26 85.00 C 9.80 9.80 9.80 9.23 -0.50 49 3 19 +3
30DEC26 87.50 C 0.00 0.00 0.00 8.57 -0.46 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.95 -0.42 49 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 7.37 -0.40 49 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 6.84 -0.36 49 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 6.34 -0.34 48 0 4 0
30DEC26 100.00 C 0.00 0.00 0.00 5.89 -0.31 48 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 5.46 -0.29 48 0 0 0
30DEC26 105.00 C 7.20 7.20 7.20 5.07 -0.26 48 2 2 +2
30DEC26 107.50 C 0.00 0.00 0.00 4.70 -0.25 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.36 -0.23 48 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 4.05 -0.21 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.76 -0.19 48 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.49 -0.18 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.24 -0.16 48 0 16 0
TOTAL CALL 5,097 37,637 +1,739
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 907 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 889 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 871 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 855 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 838 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 807 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 777 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 748 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 721 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 694 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 669 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 645 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 621 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 598 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 576 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 554 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 533 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 513 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 494 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 475 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 456 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 438 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 421 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 404 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 387 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 371 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 355 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 340 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 325 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 310 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 296 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 282 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 268 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 255 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 242 0 390 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 208 0 434 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 176 1 497 -1
30DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 146 4 839 -4
30DEC25 60.00 P 0.01 0.01 0.01 0.01 0.00 117 1 854 -1
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 589 0
30DEC25 65.00 P 0.01 0.03 0.01 0.01 -0.01 59 117 925 -33
30DEC25 67.50 P 0.01 0.14 0.01 0.12 -0.01 50 136 512 -27
30DEC25 70.00 P 0.20 1.03 0.10 0.95 +0.27 48 209 2,514 +5
30DEC25 72.50 P 1.25 3.00 0.59 3.00 +0.96 52 145 732 +42
30DEC25 75.00 P 2.40 5.35 2.24 5.45 +1.29 0 60 207 +13
30DEC25 77.50 P 5.44 5.44 5.44 7.95 +1.31 0 1 16 0
30DEC25 80.00 P 10.02 10.02 10.02 10.45 +1.30 0 1 15 0
30DEC25 82.50 P 0.00 0.00 0.00 12.95 +1.34 0 0 63 0
30DEC25 85.00 P 0.00 0.00 0.00 15.45 +1.33 0 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 17.95 +1.34 0 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 20.45 +1.34 0 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 22.95 +1.33 0 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 25.45 +1.34 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.95 +1.44 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 30.45 +1.29 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.95 +1.39 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.45 +1.27 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.95 +1.41 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.45 +1.38 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.95 +1.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.45 +1.34 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.95 +1.34 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.45 +1.27 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
02JAN26 60.00 P 0.03 0.03 0.03 0.01 0.00 58 1 1 +1
02JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
02JAN26 65.00 P 0.03 0.12 0.03 0.13 +0.01 47 26 97 +21
02JAN26 67.50 P 0.10 0.40 0.10 0.55 +0.13 46 62 80 +44
02JAN26 70.00 P 0.53 1.60 0.39 1.57 +0.37 46 174 70 +33
02JAN26 72.50 P 1.18 2.50 1.15 3.43 +0.88 52 18 16 +14
02JAN26 75.00 P 5.00 5.00 5.00 5.50 +1.04 43 1 5 +1
02JAN26 77.50 P 0.00 0.00 0.00 7.96 +1.21 48 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 10.45 +1.22 0 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 12.95 +1.17 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 15.45 +1.29 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 17.95 +1.25 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 20.45 +1.34 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 22.95 +1.19 0 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09JAN26 50.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09JAN26 52.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09JAN26 55.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09JAN26 57.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
09JAN26 60.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
09JAN26 62.50 P 0.11 0.11 0.10 0.15 - 42 5 5 -
09JAN26 65.00 P 0.21 0.46 0.21 0.53 - 44 7 7 -
09JAN26 67.50 P 0.49 1.15 0.49 1.23 - 44 18 14 -
09JAN26 70.00 P 1.10 2.34 1.00 2.43 - 46 44 39 -
09JAN26 72.50 P 2.20 3.69 2.20 4.07 - 47 6 6 -
09JAN26 75.00 P 0.00 0.00 0.00 6.11 - 51 0 0 -
09JAN26 77.50 P 0.00 0.00 0.00 8.31 - 53 0 0 -
09JAN26 80.00 P 0.00 0.00 0.00 10.47 - 41 0 0 -
09JAN26 82.50 P 0.00 0.00 0.00 13.06 - 59 0 0 -
09JAN26 85.00 P 0.00 0.00 0.00 15.50 - 60 0 0 -
09JAN26 87.50 P 0.00 0.00 0.00 17.97 - 62 0 0 -
09JAN26 90.00 P 0.00 0.00 0.00 20.46 - 66 0 0 -
09JAN26 92.50 P 0.00 0.00 0.00 22.95 - 0 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 49.00 P 0.04 0.04 0.04 0.01 -0.01 46 2 72 +1
29JAN26 50.00 P 0.04 0.05 0.04 0.02 -0.01 47 14 89 +13
29JAN26 52.50 P 0.05 0.06 0.05 0.06 -0.01 47 9 91 +6
29JAN26 55.00 P 0.13 0.13 0.13 0.14 0.00 46 10 182 0
29JAN26 57.50 P 0.19 0.25 0.19 0.30 0.00 46 8 197 +3
29JAN26 60.00 P 0.31 0.46 0.31 0.59 +0.03 46 32 558 +2
29JAN26 62.50 P 0.53 0.85 0.53 1.05 +0.07 46 117 868 +17
29JAN26 65.00 P 1.00 1.55 0.87 1.74 +0.17 46 127 801 +33
29JAN26 67.50 P 1.75 2.56 1.53 2.65 +0.25 45 57 601 +16
29JAN26 70.00 P 2.55 3.85 2.40 3.87 +0.41 45 125 1,973 +62
29JAN26 72.50 P 3.69 5.21 3.69 5.51 +0.62 47 10 235 +7
29JAN26 75.00 P 5.11 6.63 5.11 7.35 +0.73 49 12 945 +4
29JAN26 77.50 P 6.69 8.39 6.69 9.32 +0.89 51 7 250 -3
29JAN26 80.00 P 0.00 0.00 0.00 11.42 +1.00 52 0 182 0
29JAN26 82.50 P 0.00 0.00 0.00 13.73 +1.16 55 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 16.01 +1.16 57 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 18.32 +1.21 57 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 20.60 +1.15 54 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 22.95 +1.13 0 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 25.45 +1.05 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.95 +1.33 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.45 +1.29 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.95 +1.39 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.45 +1.27 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 37.95 +1.22 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.45 +1.38 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.95 +1.39 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.45 +1.34 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.95 +1.25 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.45 +1.27 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 6 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 17 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 0.00 47 0 10 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 136 0
26FEB26 52.50 P 0.00 0.00 0.00 0.32 +0.03 46 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.56 +0.05 46 0 55 0
26FEB26 57.50 P 0.55 0.71 0.47 0.91 +0.08 46 24 217 +3
26FEB26 60.00 P 0.80 1.16 0.79 1.42 +0.15 46 76 661 +3
26FEB26 62.50 P 1.30 1.80 1.30 2.09 +0.22 46 49 253 +13
26FEB26 65.00 P 1.80 2.64 1.80 2.93 +0.29 46 21 336 +11
26FEB26 67.50 P 3.01 3.70 3.01 3.97 +0.39 46 6 305 +6
26FEB26 70.00 P 3.77 5.25 3.77 5.25 +0.55 46 28 588 +18
26FEB26 72.50 P 5.09 6.51 5.09 6.84 +0.62 47 2 24 0
26FEB26 75.00 P 0.00 0.00 0.00 8.65 +0.76 49 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 10.49 +0.92 50 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 12.47 +0.98 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.58 +1.08 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.68 +1.06 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.93 +1.10 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.31 +1.19 56 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.56 +1.14 55 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 25.68 +0.87 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.05 +0.83 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.61 +1.00 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.95 +1.00 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 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 63 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 47 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 47 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 0.00 47 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 0.00 47 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 0.00 47 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 0.00 47 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 +0.03 47 0 107 0
30MAR26 50.00 P 0.40 0.40 0.40 0.46 +0.03 47 10 636 0
30MAR26 52.50 P 0.60 0.60 0.60 0.73 +0.05 46 20 203 0
30MAR26 55.00 P 0.79 0.79 0.79 1.11 +0.08 46 3 791 +2
30MAR26 57.50 P 1.20 1.20 1.20 1.62 +0.12 46 2 338 0
30MAR26 60.00 P 1.50 1.87 1.50 2.26 +0.17 46 13 429 +10
30MAR26 62.50 P 2.01 2.74 2.01 3.06 +0.24 46 11 1,167 +10
30MAR26 65.00 P 3.23 3.80 3.23 4.01 +0.33 46 34 1,514 +9
30MAR26 67.50 P 4.14 4.14 4.14 5.11 +0.42 46 8 201 0
30MAR26 70.00 P 5.45 5.45 5.42 6.46 +0.51 46 7 1,441 +6
30MAR26 72.50 P 6.52 7.08 6.25 8.05 +0.61 47 30 216 +1
30MAR26 75.00 P 7.85 8.40 7.85 9.81 +0.72 49 4 81 0
30MAR26 77.50 P 0.00 0.00 0.00 11.61 +0.79 50 0 87 0
30MAR26 80.00 P 11.17 11.17 11.17 13.47 +0.84 50 7 93 0
30MAR26 82.50 P 0.00 0.00 0.00 15.49 +0.97 51 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 17.57 +1.03 52 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 19.74 +1.10 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.00 +1.18 54 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 24.17 +1.09 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.49 +1.11 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.62 +0.86 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.02 +0.97 54 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 33.28 +0.82 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.70 +1.01 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.10 +0.94 53 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 40.66 +1.13 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.04 +1.20 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.45 +1.12 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.95 +1.21 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.45 +1.24 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.95 +1.32 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.45 +1.32 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.95 +1.31 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.45 +1.30 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.95 +1.31 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.45 +1.30 0 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 47 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 0.09 +0.01 48 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 0.00 47 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 0.00 47 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 0.00 47 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 +0.01 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 +0.01 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 0.00 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 +0.02 46 0 23 0
29JUN26 45.00 P 0.60 0.60 0.60 0.74 +0.04 47 1 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 +0.03 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 +0.06 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.14 +0.06 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 +0.06 46 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.47 +0.07 46 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 +0.09 46 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.63 +0.15 46 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 3.35 +0.19 46 0 193 -2
29JUN26 60.00 P 3.65 3.70 3.65 4.19 +0.21 46 2 255 +2
29JUN26 62.50 P 4.28 4.28 4.28 5.17 +0.29 46 1 200 +1
29JUN26 65.00 P 0.00 0.00 0.00 6.20 +0.29 46 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 7.43 +0.39 46 0 130 0
29JUN26 70.00 P 7.90 8.20 7.90 8.89 +0.56 46 2 1,226 +1
29JUN26 72.50 P 0.00 0.00 0.00 10.50 +0.71 47 0 342 0
29JUN26 75.00 P 10.16 10.16 10.16 12.22 +0.73 48 1 148 0
29JUN26 77.50 P 0.00 0.00 0.00 14.01 +0.87 49 0 189 0
29JUN26 80.00 P 13.82 13.82 13.82 15.76 +0.70 49 6 155 -6
29JUN26 82.50 P 0.00 0.00 0.00 17.64 +0.79 50 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.55 +0.81 50 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 21.59 +0.92 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.65 +0.94 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.80 +1.02 52 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.00 +1.07 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.22 +1.10 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.53 +1.19 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.75 +1.10 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.09 +1.12 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.30 +0.98 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.58 +0.95 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.89 +0.94 55 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 46.25 +0.97 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 48.59 +1.00 55 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 50.86 +0.90 54 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 53.43 +1.11 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.81 +1.10 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.22 +1.20 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.52 +1.04 53 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.95 +1.00 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.45 +1.06 0 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.81 +0.09 47 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 +0.05 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.01 +0.08 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 +0.11 47 0 22 0
29SEP26 44.00 P 0.00 0.00 0.00 1.31 +0.12 47 0 31 0
29SEP26 45.00 P 1.09 1.09 1.09 1.48 +0.13 47 1 24 +1
29SEP26 46.00 P 0.00 0.00 0.00 1.64 +0.12 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.85 +0.17 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.07 +0.17 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.29 +0.18 47 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.51 +0.18 47 0 190 0
29SEP26 52.50 P 0.00 0.00 0.00 3.20 +0.24 46 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.95 +0.29 46 0 195 0
29SEP26 57.50 P 0.00 0.00 0.00 4.82 +0.32 46 0 154 0
29SEP26 60.00 P 0.00 0.00 0.00 5.77 +0.40 46 0 144 0
29SEP26 62.50 P 0.00 0.00 0.00 6.83 +0.42 46 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 7.96 +0.49 46 0 115 0
29SEP26 67.50 P 0.00 0.00 0.00 9.21 +0.52 46 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 10.72 +0.62 47 0 56 0
29SEP26 72.50 P 0.00 0.00 0.00 12.27 +0.67 47 0 34 0
29SEP26 75.00 P 12.50 13.50 12.50 14.01 +0.75 48 24 40 +24
29SEP26 77.50 P 0.00 0.00 0.00 15.76 +0.78 48 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 17.59 +0.83 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.42 +0.86 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.32 +0.93 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.24 +0.95 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.22 +1.01 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.29 +1.06 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.37 +1.07 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.50 +1.12 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.71 +1.18 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 35.93 +1.19 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.17 +1.21 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.45 +1.25 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.56 +1.03 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 44.98 +1.13 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.19 +1.07 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.48 +1.02 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.80 +1.00 55 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.33 +0.19 47 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.20 47 0 1 0
30DEC26 42.00 P 1.33 1.33 1.33 1.67 +0.20 47 3 3 +3
30DEC26 43.00 P 0.00 0.00 0.00 1.85 +0.22 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.07 +0.27 47 0 0 0
30DEC26 45.00 P 1.78 1.78 1.78 2.29 +0.27 47 1 22 +1
30DEC26 46.00 P 0.00 0.00 0.00 2.52 +0.28 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.74 +0.28 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 3.01 +0.33 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 3.30 +0.37 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.58 +0.36 47 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 4.34 +0.41 47 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 5.23 +0.48 47 0 32 0
30DEC26 57.50 P 5.40 5.40 5.40 6.14 +0.50 47 3 8 +3
30DEC26 60.00 P 0.00 0.00 0.00 7.21 +0.59 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 8.29 +0.60 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.52 +0.71 47 0 27 0
30DEC26 67.50 P 0.00 0.00 0.00 10.79 +0.72 46 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.11 +0.60 46 0 1 0
30DEC26 72.50 P 0.00 0.00 0.00 13.69 +0.78 47 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 15.36 +0.99 47 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.03 +0.66 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.93 +0.79 48 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 20.84 +0.82 49 0 0 0
30DEC26 85.00 P 20.73 20.73 20.73 22.76 +0.95 50 1 1 +1
30DEC26 87.50 P 0.00 0.00 0.00 24.74 +1.06 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.67 +1.07 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.70 +1.17 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.75 +1.24 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.83 +1.24 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.94 +1.26 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.07 +1.28 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.22 +1.27 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.41 +1.24 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.60 +1.19 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.81 +1.16 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.08 +1.14 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.34 +1.07 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.62 +1.11 54 0 0 0
TOTAL PUT 1,968 44,025 +390
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$ 63.40
30DEC25 43.00 C 0.00 0.00 0.00 20.53 -1.72 395 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.98 -1.24 515 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.96 -1.71 486 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 17.40 -1.82 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.65 -1.57 360 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.65 -1.59 339 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.40 -1.83 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.40 -1.83 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 10.90 -2.21 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.40 -1.83 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 5.90 -2.06 0 0 5 0
30DEC25 60.00 C 4.02 4.02 3.79 3.41 -1.86 45 45 70 -45
30DEC25 62.50 C 3.07 3.17 1.19 1.09 -1.80 39 101 110 +5
30DEC25 65.00 C 0.84 1.27 0.12 0.07 -0.86 38 181 324 -22
30DEC25 67.50 C 0.15 0.15 0.07 0.01 -0.14 55 34 435 +7
30DEC25 70.00 C 0.03 0.03 0.02 0.01 0.00 81 4 588 -3
30DEC25 72.50 C 0.01 0.01 0.01 0.01 0.00 106 5 458 -5
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 513 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 369 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 346 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 192 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 211 0 779 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 229 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 246 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 263 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 280 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 296 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 311 0 194 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 326 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 340 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 354 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 368 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 381 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 394 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 406 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 17.54 -1.80 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.65 -1.70 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.93 -1.42 68 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.66 -1.83 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.96 -1.45 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.05 -2.06 26 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.02 -1.79 43 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.58 -1.62 34 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 4.65 -1.47 34 0 41 0
29JAN26 62.50 C 4.65 4.65 3.18 3.17 -1.20 35 32 28 -12
29JAN26 65.00 C 3.00 3.00 2.07 1.95 -0.97 34 6 249 +1
29JAN26 67.50 C 1.87 1.87 1.20 1.18 -0.69 35 13 79 +9
29JAN26 70.00 C 1.20 1.33 0.72 0.65 -0.46 35 16 177 +2
29JAN26 72.50 C 0.73 0.75 0.46 0.33 -0.29 35 33 1,172 +4
29JAN26 75.00 C 0.40 0.42 0.27 0.16 -0.16 35 66 206 -1
29JAN26 77.50 C 0.25 0.25 0.15 0.08 -0.08 35 9 198 -2
29JAN26 80.00 C 0.15 0.15 0.15 0.04 -0.04 36 30 428 +30
29JAN26 82.50 C 0.10 0.10 0.09 0.02 -0.02 36 30 120 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 87 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.67 -1.94 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.65 -1.70 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.19 -1.48 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.66 -1.83 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.96 -1.94 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.26 -2.37 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.27 -1.87 34 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.20 -1.45 33 0 0 0
26FEB26 60.00 C 6.14 6.14 6.14 5.67 -1.59 35 13 75 0
26FEB26 62.50 C 5.65 5.65 5.65 4.23 -1.25 35 14 206 -14
26FEB26 65.00 C 4.48 4.48 4.29 3.09 -1.02 35 24 397 0
26FEB26 67.50 C 2.25 2.25 2.25 2.21 -0.83 36 1 261 -1
26FEB26 70.00 C 2.46 2.46 1.83 1.55 -0.62 36 10 428 -1
26FEB26 72.50 C 1.78 1.78 1.57 1.04 -0.46 36 7 143 -3
26FEB26 75.00 C 1.24 1.24 0.88 0.67 -0.34 36 20 628 +3
26FEB26 77.50 C 0.60 0.60 0.60 0.43 -0.24 36 15 135 +15
26FEB26 80.00 C 0.44 0.44 0.43 0.27 -0.16 36 3 113 +2
26FEB26 82.50 C 0.00 0.00 0.00 0.16 -0.11 36 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 21.20 -1.28 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.24 -1.37 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.96 -1.71 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.44 -1.55 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.79 -2.47 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.19 -1.51 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.98 -1.90 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.31 -1.59 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.68 -1.66 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.38 -1.89 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.56 -1.19 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.01 -1.60 39 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 5.71 -1.23 39 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 4.59 -1.05 40 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 3.65 -0.93 40 0 620 0
30MAR26 70.00 C 3.80 3.84 3.80 2.91 -0.77 40 28 779 +7
30MAR26 72.50 C 0.00 0.00 0.00 2.24 -0.65 40 0 206 0
30MAR26 75.00 C 1.90 1.90 1.90 1.71 -0.54 40 1 559 +1
30MAR26 77.50 C 0.00 0.00 0.00 1.29 -0.44 40 0 48 0
30MAR26 80.00 C 1.29 1.29 1.26 0.96 -0.36 40 25 275 0
30MAR26 82.50 C 1.29 1.29 1.29 0.72 -0.28 40 15 113 +15
30MAR26 85.00 C 0.00 0.00 0.00 0.53 -0.22 40 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.38 -0.18 40 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.28 -0.13 40 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.20 -0.10 40 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.06 40 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 20.09 -1.61 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.32 -1.04 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.60 -0.81 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.16 -2.07 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.46 -1.50 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.33 -2.16 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.79 -1.28 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.13 -1.16 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.98 -1.27 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 9.19 -1.09 41 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 7.98 -1.22 41 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 7.04 -1.04 42 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 6.02 -1.02 42 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 5.19 -0.94 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 4.43 -0.89 42 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 3.73 -0.85 42 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 3.18 -0.71 42 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 2.67 -0.67 42 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.25 -0.57 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.88 -0.53 41 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 1.58 -0.44 41 0 7 0
29JUN26 90.00 C 2.00 2.00 1.80 1.32 -0.41 41 2 63 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.11 -0.33 41 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 0.91 -0.32 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.74 -0.28 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.61 -0.26 41 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.51 -0.19 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.42 -0.17 41 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.35 -0.15 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.29 -0.12 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.23 -0.13 41 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.12 -1.92 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.00 -1.82 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.69 -0.93 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.74 -1.39 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.19 -1.25 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.60 -1.51 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.95 -1.37 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.33 -1.17 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.22 -1.70 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.07 -1.27 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 9.10 -1.22 43 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 8.23 -1.07 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 7.39 -1.00 43 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 6.60 -1.01 44 0 10 0
29SEP26 75.00 C 0.00 0.00 0.00 5.90 -0.86 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.23 -0.86 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 4.64 -0.78 43 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 4.13 -0.71 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.63 -0.69 43 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.24 -0.57 43 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 2.86 -0.57 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.52 -0.53 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.25 -0.44 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.97 -0.45 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.69 -0.45 43 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.50 -0.39 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.32 -0.37 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.16 -0.30 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 -0.24 43 0 3 0
29SEP26 112.50 C 1.55 1.55 1.55 0.91 -0.24 43 3 20 0
30DEC26 46.00 C 0.00 0.00 0.00 20.94 -1.58 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.37 -1.45 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.77 -1.25 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.48 -0.98 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.49 -1.40 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.77 -1.25 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.64 -0.86 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.08 -1.36 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.82 -1.63 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.71 -1.31 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.90 -1.04 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.98 -1.02 44 0 61 0
30DEC26 70.00 C 0.00 0.00 0.00 9.10 -0.99 44 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 8.34 -0.92 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 7.54 -0.97 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 6.89 -0.85 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 6.24 -0.85 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 5.66 -0.79 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.16 -0.71 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.66 -0.71 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.23 -0.64 43 0 0 0
TOTAL CALL 786 24,369 -7
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 283 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 268 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 252 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 237 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 208 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 194 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 239 0
30DEC25 57.50 P 0.02 0.02 0.02 0.01 0.00 82 5 484 -5
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 669 0
30DEC25 62.50 P 0.04 0.24 0.03 0.20 +0.11 40 149 618 +73
30DEC25 65.00 P 0.41 1.55 0.24 1.68 +0.96 41 289 1,333 +45
30DEC25 67.50 P 1.62 4.06 1.50 4.18 +1.79 80 185 165 -54
30DEC25 70.00 P 4.45 4.89 4.00 6.70 +1.90 120 41 201 -314
30DEC25 72.50 P 0.00 0.00 0.00 9.10 +1.65 0 0 15 -16
30DEC25 75.00 P 0.00 0.00 0.00 11.95 +1.86 238 0 77 0
30DEC25 77.50 P 0.00 0.00 0.00 14.17 +1.87 198 0 15 0
30DEC25 80.00 P 0.00 0.00 0.00 16.60 +1.67 0 0 53 0
30DEC25 82.50 P 0.00 0.00 0.00 19.66 +2.36 371 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 21.75 +1.95 306 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 24.11 +1.80 237 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 26.60 +1.49 0 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 29.19 +1.89 347 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.60 +1.15 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 34.16 +1.86 367 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.73 +1.93 428 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 39.32 +1.36 483 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 41.63 +1.81 388 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 44.10 +1.67 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.60 +1.19 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 49.10 +1.25 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 51.60 +1.67 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 54.10 +1.50 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 50.00 P 0.09 0.09 0.09 0.02 +0.01 35 2 10 +2
29JAN26 52.50 P 0.12 0.16 0.12 0.07 +0.03 35 21 102 +11
29JAN26 55.00 P 0.27 0.27 0.27 0.22 +0.09 35 8 215 -5
29JAN26 57.50 P 0.37 0.59 0.37 0.55 +0.22 35 20 161 0
29JAN26 60.00 P 0.75 1.14 0.75 1.15 +0.40 35 61 463 +49
29JAN26 62.50 P 1.35 2.04 1.30 2.04 +0.64 34 50 881 +28
29JAN26 65.00 P 2.02 3.36 2.02 3.36 +0.89 34 25 390 +7
29JAN26 67.50 P 3.56 5.16 3.41 5.19 +1.25 36 22 566 +7
29JAN26 70.00 P 0.00 0.00 0.00 7.30 +1.60 39 0 713 0
29JAN26 72.50 P 0.00 0.00 0.00 9.45 +1.56 39 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 11.95 +1.68 46 0 333 0
29JAN26 77.50 P 0.00 0.00 0.00 14.18 +1.84 41 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 16.69 +1.45 47 0 76 -30
29JAN26 82.50 P 0.00 0.00 0.00 19.66 +2.36 70 0 30 -42
29JAN26 85.00 P 19.97 19.97 19.97 22.06 +2.26 72 9 15 0
29JAN26 87.50 P 22.30 22.60 22.30 24.11 +1.71 53 27 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.60 +1.49 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.22 +1.80 72 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.60 +1.15 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.16 +1.51 75 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.73 +1.92 85 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.32 +1.36 94 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.87 +2.05 100 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.57 +1.61 113 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.60 +1.19 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.12 +1.27 90 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
26FEB26 48.00 P 0.19 0.19 0.19 0.08 +0.03 36 38 39 +38
26FEB26 49.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.37 +0.12 36 0 167 0
26FEB26 55.00 P 0.53 0.72 0.53 0.71 +0.21 36 2 447 0
26FEB26 57.50 P 0.89 1.20 0.89 1.27 +0.34 36 19 218 +15
26FEB26 60.00 P 0.00 0.00 0.00 2.04 +0.52 36 0 762 0
26FEB26 62.50 P 0.00 0.00 0.00 3.10 +0.74 36 0 755 0
26FEB26 65.00 P 3.16 3.36 3.16 4.44 +0.95 36 300 441 +230
26FEB26 67.50 P 0.00 0.00 0.00 6.08 +1.15 37 0 645 0
26FEB26 70.00 P 0.00 0.00 0.00 7.91 +1.29 37 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 9.80 +1.14 35 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 12.02 +1.75 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.49 +1.57 40 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 16.84 +1.60 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.66 +2.12 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.06 +1.81 55 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.11 +1.71 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.62 +1.51 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.22 +1.51 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.60 +1.15 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.16 +1.51 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.73 +1.92 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 2 0
30MAR26 47.00 P 0.43 0.43 0.43 0.31 +0.08 40 5 5 +5
30MAR26 48.00 P 0.00 0.00 0.00 0.39 +0.09 40 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 +0.12 40 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 +0.13 40 0 169 0
30MAR26 52.50 P 0.00 0.00 0.00 1.04 +0.22 40 0 208 0
30MAR26 55.00 P 1.48 1.57 1.48 1.59 +0.29 40 17 200 +17
30MAR26 57.50 P 2.25 2.25 2.25 2.31 +0.43 40 20 137 0
30MAR26 60.00 P 0.00 0.00 0.00 3.25 +0.59 40 0 767 0
30MAR26 62.50 P 3.76 3.80 3.76 4.41 +0.72 40 3 958 0
30MAR26 65.00 P 4.61 4.61 4.61 5.75 +0.88 40 4 573 0
30MAR26 67.50 P 0.00 0.00 0.00 7.33 +1.03 40 0 298 0
30MAR26 70.00 P 0.00 0.00 0.00 9.07 +1.15 41 0 1,548 0
30MAR26 72.50 P 0.00 0.00 0.00 10.70 +0.80 39 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 13.20 +1.66 44 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 15.36 +1.45 45 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 17.38 +1.30 43 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 19.89 +2.08 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 22.42 +2.17 51 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 24.39 +1.92 46 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.82 +1.65 47 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.38 +1.67 51 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.60 +1.13 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.16 +1.51 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.73 +1.73 55 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.32 +1.36 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.87 +2.05 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.57 +1.61 71 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.60 +1.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.12 +1.27 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.60 +1.67 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.10 +1.44 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.91 +0.12 41 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 +0.13 41 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.24 +0.14 41 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.44 +0.17 41 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.64 +0.17 41 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.85 +0.21 41 0 36 0
29JUN26 52.50 P 0.00 0.00 0.00 2.50 +0.28 41 0 82 0
29JUN26 55.00 P 3.26 3.26 3.26 3.27 +0.34 40 40 110 0
29JUN26 57.50 P 0.00 0.00 0.00 4.21 +0.38 40 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.26 +0.46 40 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.62 +0.66 41 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.89 +0.62 40 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 9.40 +0.70 40 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 11.23 +0.94 41 0 230 0
29JUN26 72.50 P 0.00 0.00 0.00 13.24 +1.27 43 0 181 0
29JUN26 75.00 P 13.40 13.40 13.40 15.02 +1.38 43 35 191 +35
29JUN26 77.50 P 0.00 0.00 0.00 16.84 +1.06 42 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 19.01 +1.60 43 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 21.35 +1.99 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.25 +1.97 44 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 25.80 +2.48 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.69 +1.63 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.40 +2.13 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.23 +1.35 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.51 +1.82 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.92 +1.90 45 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 39.32 +1.33 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.87 +1.90 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.57 +1.61 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.60 +1.15 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.12 +1.27 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.03 +0.18 43 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.28 +0.22 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 +0.20 42 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.76 +0.26 42 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.05 +0.28 42 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.85 +0.30 42 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.78 +0.33 42 0 26 0
29SEP26 57.50 P 5.85 5.85 5.85 5.81 +0.37 42 20 55 +20
29SEP26 60.00 P 0.00 0.00 0.00 7.06 +0.55 42 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 8.38 +0.60 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.83 +0.74 42 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 11.32 +0.79 43 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.97 +0.88 43 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 14.71 +0.95 43 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 16.48 +0.97 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.94 +0.74 41 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.67 +1.65 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.56 +1.29 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.20 +0.53 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.64 +1.51 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.12 +1.97 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.80 +0.82 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.33 +1.04 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.30 +1.76 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.68 +1.41 46 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.79 +1.24 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.18 +1.13 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.79 +1.37 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.16 +1.56 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.18 +1.33 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 +0.21 43 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 3.06 +0.23 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.34 +0.24 42 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.65 +0.33 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.98 +0.36 42 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.86 +0.38 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.90 +0.42 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.98 +0.52 42 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 8.21 +0.61 42 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 9.53 +0.55 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.97 +0.62 42 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 12.62 +0.85 43 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 14.13 +0.75 42 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.83 +0.78 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.62 +0.84 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.29 +0.53 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.10 +0.72 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.15 +0.67 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.52 +1.63 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.22 +0.48 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.62 +1.33 45 0 0 0
TOTAL PUT 1,417 25,751 +116
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$ 19.50
30DEC25 12.50 C 0.00 0.00 0.00 7.05 +0.01 462 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.55 +0.01 427 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.05 +0.01 392 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.55 +0.01 359 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.05 +0.01 327 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.55 +0.01 295 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.05 +0.01 264 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.50 -0.04 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.00 -0.04 0 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.50 -0.07 0 0 127 0
30DEC25 19.50 C 0.15 0.15 0.15 0.09 -0.12 21 15 76 -6
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 180 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.57 +0.01 60 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.08 +0.02 57 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.56 0.00 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.06 -0.05 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.55 -0.04 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.06 -0.03 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.59 -0.03 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.15 -0.03 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.76 -0.02 19 0 55 0
29JAN26 19.50 C 0.47 0.51 0.44 0.48 0.00 20 31 67 +22
29JAN26 20.00 C 0.24 0.30 0.24 0.27 -0.02 20 75 224 +75
29JAN26 21.00 C 0.00 0.00 0.00 0.07 0.00 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 47 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.58 0.00 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.10 -0.05 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.61 -0.04 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.09 -0.04 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.61 -0.04 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.15 -0.03 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.71 -0.04 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.32 -0.03 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.97 0.00 20 0 45 0
26FEB26 19.50 C 0.73 0.73 0.73 0.69 0.00 20 15 140 0
26FEB26 20.00 C 0.47 0.47 0.43 0.46 -0.01 20 34 224 +34
26FEB26 21.00 C 0.21 0.21 0.21 0.19 -0.01 20 15 194 0
26FEB26 22.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.10 -0.11 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.61 -0.11 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.11 -0.11 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.62 -0.11 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.14 -0.11 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.65 -0.11 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.17 -0.11 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.68 -0.12 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.18 -0.13 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.73 -0.03 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.30 -0.03 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.90 -0.03 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.54 -0.02 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.23 +0.02 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 0.95 +0.01 22 0 43 0
30MAR26 20.00 C 0.68 0.71 0.68 0.73 0.00 22 30 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.40 0.00 22 0 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 0.00 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 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 0.01 0.00 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.25 -0.12 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.78 -0.11 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.29 -0.12 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.83 -0.11 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.36 -0.10 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.93 -0.06 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.49 -0.05 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.99 -0.12 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.61 -0.02 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.25 -0.02 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.92 -0.02 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.63 -0.01 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.40 -0.01 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.16 0.00 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.78 0.00 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 0.00 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 0.00 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 0.00 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 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 6.27 -0.10 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.79 -0.11 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.32 -0.11 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.86 -0.10 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.41 -0.08 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.97 -0.07 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 -0.06 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.08 -0.12 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 -0.02 24 0 0 0
29SEP26 18.00 C 2.80 2.80 2.80 2.38 -0.09 24 150 0 -150
29SEP26 18.50 C 0.00 0.00 0.00 2.07 -0.02 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.79 -0.02 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.58 +0.01 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.36 +0.02 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 0.98 0.00 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 0.00 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 0.00 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 0.00 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.90 -0.08 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.47 -0.07 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.04 -0.07 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.65 -0.06 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.19 -0.13 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.86 -0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.54 -0.03 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.25 -0.03 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.99 -0.03 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.80 +0.03 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.55 -0.03 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.19 -0.03 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
TOTAL CALL 365 4,685 -25
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 365 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 229 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 203 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 444 0
30DEC25 19.50 P 0.12 0.16 0.09 0.09 -0.08 22 68 359 +13
30DEC25 20.00 P 0.00 0.00 0.00 0.51 -0.01 33 0 403 0
30DEC25 21.00 P 1.60 1.60 1.60 1.50 +0.03 0 46 65 +46
30DEC25 22.00 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.50 -0.02 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.50 -0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 108 0
29JAN26 18.50 P 0.14 0.14 0.14 0.10 0.00 19 30 157 0
29JAN26 19.00 P 0.25 0.25 0.25 0.23 +0.01 20 20 89 +20
29JAN26 19.50 P 0.45 0.48 0.45 0.42 0.00 19 21 221 +20
29JAN26 20.00 P 0.00 0.00 0.00 0.73 +0.01 20 0 158 0
29JAN26 21.00 P 1.60 1.60 1.60 1.53 +0.03 20 49 253 +49
29JAN26 22.00 P 2.51 2.51 2.51 2.50 +0.03 0 4 6 -4
29JAN26 23.00 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.50 -0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 49 0
26FEB26 18.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 46 0
26FEB26 19.00 P 0.40 0.40 0.40 0.39 +0.01 20 20 120 +20
26FEB26 19.50 P 0.56 0.56 0.56 0.60 0.00 20 15 75 +15
26FEB26 20.00 P 0.00 0.00 0.00 0.88 0.00 20 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.61 +0.03 20 0 145 0
26FEB26 22.00 P 2.53 2.53 2.53 2.51 +0.03 20 4 4 0
26FEB26 23.00 P 3.50 3.50 3.50 3.50 +0.03 0 4 4 +4
26FEB26 24.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.50 -0.02 0 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 30 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
30MAR26 17.00 P 0.12 0.12 0.12 0.10 +0.01 22 6 13 +4
30MAR26 17.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 125 0
30MAR26 18.00 P 0.28 0.28 0.28 0.27 +0.01 22 7 76 +7
30MAR26 18.50 P 0.42 0.42 0.42 0.41 +0.01 22 2 236 0
30MAR26 19.00 P 0.60 0.60 0.60 0.57 0.00 22 20 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.80 0.00 22 0 128 0
30MAR26 20.00 P 1.10 1.10 1.10 1.06 0.00 21 20 70 +20
30MAR26 21.00 P 0.00 0.00 0.00 1.76 +0.03 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.58 +0.03 22 0 0 0
30MAR26 23.00 P 3.50 3.50 3.50 3.51 +0.03 22 4 4 +4
30MAR26 24.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.50 -0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 +0.02 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.62 +0.01 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.82 +0.04 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 1.00 -0.02 23 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.24 0.00 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.50 -0.01 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.80 0.00 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.55 +0.04 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.33 +0.04 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.14 +0.07 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.04 +0.08 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.97 +0.09 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.93 +0.12 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.89 +0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.86 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.83 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.80 +0.10 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 0.11 +0.01 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 0.22 +0.01 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 +0.01 24 0 60 0
29SEP26 16.00 P 0.42 0.42 0.42 0.41 +0.01 24 7 37 +7
29SEP26 16.50 P 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 +0.03 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 1.03 -0.01 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.76 0.00 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.06 -0.01 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.70 -0.03 23 0 2 0
29SEP26 22.00 P 3.85 3.85 3.85 3.41 -0.05 22 150 1 -150
29SEP26 23.00 P 0.00 0.00 0.00 4.22 -0.02 21 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 0.00 21 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.00 -0.04 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.02 +0.12 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.98 +0.09 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.94 +0.09 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.91 +0.10 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.87 +0.09 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.68 +0.01 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.21 0.00 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.68 +0.02 23 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.95 +0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.25 +0.02 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.90 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.70 +0.03 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.43 +0.05 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.28 +0.06 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.15 +0.05 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.06 +0.06 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 +0.12 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.95 +0.08 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.91 +0.09 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.87 +0.08 24 0 0 0
TOTAL PUT 497 5,977 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.30
30DEC25 0.80 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.11 0.00 162 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.06 -0.02 105 0 28 0
30DEC25 1.30 C 0.00 0.00 0.00 0.03 -0.02 110 0 67 0
30DEC25 1.35 C 0.01 0.01 0.01 0.02 -0.01 145 1 780 0
30DEC25 1.40 C 0.00 0.00 0.00 0.01 -0.01 150 0 596 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 0.00 193 0 1,216 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 232 0 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 268 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 301 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 332 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 362 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 390 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 417 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 443 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 467 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 491 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 514 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 557 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 597 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 635 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 670 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 704 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 736 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 766 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 795 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 822 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 849 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 874 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 898 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 922 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 944 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 966 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 987 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.001,007 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.001,027 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.54 +0.01 92 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 +0.01 91 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 +0.01 89 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.43 +0.02 92 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.39 +0.01 88 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.36 +0.01 89 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.33 +0.01 88 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.31 +0.02 92 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.28 +0.02 89 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.25 +0.01 87 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.23 +0.01 87 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.21 +0.01 87 0 51 0
30MAR26 1.40 C 0.17 0.17 0.17 0.19 +0.01 87 3 6 +3
30MAR26 1.45 C 0.00 0.00 0.00 0.17 +0.01 86 0 53 0
30MAR26 1.50 C 0.00 0.00 0.00 0.16 +0.01 88 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.15 +0.01 89 0 21 0
30MAR26 1.60 C 0.00 0.00 0.00 0.13 +0.01 87 0 31 0
30MAR26 1.65 C 0.00 0.00 0.00 0.12 +0.01 87 0 761 0
30MAR26 1.70 C 0.09 0.09 0.09 0.11 +0.01 88 150 157 +125
30MAR26 1.75 C 0.00 0.00 0.00 0.10 +0.01 88 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.09 +0.01 87 0 324 0
30MAR26 1.85 C 0.07 0.07 0.07 0.08 +0.01 86 350 363 +335
30MAR26 1.90 C 0.00 0.00 0.00 0.07 +0.01 85 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.06 +0.01 83 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.05 +0.01 81 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.04 +0.01 81 0 14 0
30MAR26 2.20 C 0.06 0.06 0.06 0.03 +0.01 79 1 1 +1
30MAR26 2.30 C 0.00 0.00 0.00 0.02 +0.01 76 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.47 +0.02 90 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.44 +0.01 89 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.42 +0.02 90 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.39 +0.01 88 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.37 +0.02 89 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.35 +0.02 89 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.33 +0.02 89 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 +0.01 89 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.30 +0.02 91 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.28 +0.02 90 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.26 +0.01 88 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.25 +0.02 89 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.24 +0.02 90 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.22 +0.01 88 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.21 +0.01 89 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.20 +0.02 89 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.19 +0.02 90 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.18 +0.02 90 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 +0.02 89 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 +0.02 89 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.02 89 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.14 +0.02 90 0 0 0
TOTAL CALL 505 16,099 +464
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 624 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 559 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 499 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 380 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 325 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 271 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 -0.02 163 0 1,521 0
30DEC25 1.25 P 0.01 0.01 0.01 0.01 -0.04 105 10 650 0
30DEC25 1.30 P 0.05 0.05 0.02 0.04 -0.03 147 80 789 -20
30DEC25 1.35 P 0.00 0.00 0.00 0.07 -0.03 145 0 627 0
30DEC25 1.40 P 0.13 0.13 0.11 0.11 -0.03 151 30 316 -30
30DEC25 1.45 P 0.15 0.15 0.15 0.16 -0.02 194 5 74 -5
30DEC25 1.50 P 0.22 0.22 0.20 0.20 -0.02 0 35 173 -23
30DEC25 1.55 P 0.26 0.26 0.26 0.25 -0.01 0 2 17 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 -0.01 0 0 52 0
30DEC25 1.65 P 0.35 0.35 0.35 0.35 -0.01 0 9 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 48 0
30DEC25 1.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 -0.01 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.10 -0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30MAR26 0.80 P 0.01 0.01 0.01 0.03 0.00 88 20 20 +20
30MAR26 0.85 P 0.00 0.00 0.00 0.04 -0.01 88 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 -0.01 87 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.01 84 0 95 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 0.00 92 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.11 0.00 93 0 167 0
30MAR26 1.10 P 0.12 0.12 0.12 0.13 0.00 92 10 76 +10
30MAR26 1.15 P 0.00 0.00 0.00 0.14 -0.01 86 0 525 0
30MAR26 1.20 P 0.17 0.17 0.17 0.18 +0.01 93 1 440 +1
30MAR26 1.25 P 0.20 0.20 0.20 0.20 0.00 90 13 67 +13
30MAR26 1.30 P 0.23 0.23 0.23 0.23 0.00 91 25 158 +25
30MAR26 1.35 P 0.00 0.00 0.00 0.26 0.00 91 0 77 0
30MAR26 1.40 P 0.30 0.30 0.30 0.30 +0.01 94 10 39 +10
30MAR26 1.45 P 0.00 0.00 0.00 0.33 0.00 93 0 10 0
30MAR26 1.50 P 0.00 0.00 0.00 0.37 +0.01 95 0 811 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 0.00 90 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 0.00 91 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.46 -0.01 88 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.50 0.00 88 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.54 -0.01 88 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.58 -0.01 88 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.63 0.00 91 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 0.00 90 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 0.00 89 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 -0.01 87 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 -0.01 87 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 -0.01 87 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 0.00 92 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.12 -0.01 89 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.22 0.00 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.31 -0.01 88 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.41 -0.01 92 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.51 0.00 95 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.90 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 0.00 88 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 +0.01 90 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 +0.01 89 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 +0.01 90 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.26 +0.01 91 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 0.00 88 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 0.00 89 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 0.00 88 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 +0.01 90 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 +0.01 89 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 0.00 88 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 +0.01 89 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 +0.01 91 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 +0.01 89 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.01 90 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 +0.01 90 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.67 +0.01 90 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 +0.01 90 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 +0.01 91 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 +0.01 90 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.83 +0.01 90 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.91 0.00 89 0 0 0
TOTAL PUT 250 10,017 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 63.40
30DEC25 45.00 C 0.00 0.00 0.00 18.42 -1.05 264 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.45 -1.02 285 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.45 -1.02 268 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.53 -0.95 297 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.42 -1.06 204 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.52 -0.96 256 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.03 -0.95 215 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.40 -1.08 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 5.90 -1.08 0 0 0 0
30DEC25 60.00 C 3.76 3.76 3.76 3.41 -1.07 45 7 41 -7
30DEC25 62.50 C 1.40 1.40 1.11 0.97 -1.03 26 45 71 +45
30DEC25 65.00 C 0.02 0.02 0.02 0.01 -0.23 25 16 149 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.69 -0.90 63 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.71 -0.89 61 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.67 -0.93 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.79 -0.81 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.74 -1.03 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.04 -1.07 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.65 -0.97 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.08 -1.06 17 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.76 -0.84 17 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 1.80 -0.72 16 0 83 0
29JAN26 65.00 C 0.81 0.83 0.76 0.65 -0.41 16 38 139 0
29JAN26 67.50 C 0.24 0.24 0.24 0.17 -0.15 16 28 95 -28
29JAN26 70.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.71 -0.99 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.71 -1.00 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.67 -1.05 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.79 -0.93 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.74 -1.03 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.34 -0.90 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.71 -1.06 17 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.33 -1.01 17 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.18 -0.80 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 2.38 -0.66 16 0 27 0
26FEB26 65.00 C 1.40 1.40 1.40 1.19 -0.44 17 8 21 +8
26FEB26 67.50 C 0.00 0.00 0.00 0.51 -0.24 17 0 80 0
26FEB26 70.00 C 0.00 0.00 0.00 0.19 -0.11 17 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 -0.04 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.85 -0.71 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.87 -0.96 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.94 -0.90 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.95 -0.90 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.91 -0.95 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.97 -0.90 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.55 -0.86 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.16 -0.65 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.51 -0.99 14 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.77 -0.74 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.08 -0.62 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 1.81 -0.53 18 0 15 0
30MAR26 67.50 C 0.95 0.95 0.95 0.97 -0.40 17 4 16 +4
30MAR26 70.00 C 0.00 0.00 0.00 0.49 -0.25 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.23 -0.14 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 -0.07 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.04 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.93 -0.94 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.06 -0.82 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.00 -0.89 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.18 -0.72 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.26 -0.61 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.58 -0.83 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.16 -0.84 20 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 6.92 -0.92 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.08 -0.79 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.56 -0.62 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.33 -0.54 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.51 -0.36 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 0.93 -0.27 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.57 -0.18 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 -0.11 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 -0.06 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.93 -0.94 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.06 -0.82 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.00 -0.89 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.18 -0.72 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.26 -0.61 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.58 -0.92 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.34 -0.97 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.38 -0.87 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.72 -0.75 19 0 0 0
29SEP26 62.50 C 4.47 4.47 4.47 4.40 -0.65 19 9 9 +9
29SEP26 65.00 C 3.38 3.38 3.38 3.34 -0.56 20 6 7 +6
29SEP26 67.50 C 0.00 0.00 0.00 2.50 -0.46 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.84 -0.38 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.34 -0.30 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.96 -0.23 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.68 -0.17 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.48 -0.13 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.33 -0.10 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.08 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.93 -0.94 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.06 -0.82 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.00 -0.89 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.18 -0.74 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.26 -0.70 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.79 -1.01 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.80 -0.78 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.81 -0.78 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.34 -0.64 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.10 -0.54 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.06 -0.45 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.18 -0.37 19 0 0 0
30DEC26 70.00 C 2.22 2.22 2.22 2.47 -0.31 19 1 3 +1
30DEC26 72.50 C 0.00 0.00 0.00 1.89 -0.26 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.43 -0.22 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.08 -0.17 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.81 -0.12 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 -0.08 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.43 -0.09 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.07 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
TOTAL CALL 162 2,003 +38
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 252 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 208 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.07 +0.05 26 0 162 0
30DEC25 65.00 P 1.06 1.32 1.00 1.66 +0.87 37 40 122 -72
30DEC25 67.50 P 3.75 4.30 3.75 4.16 +1.02 76 13 254 0
30DEC25 70.00 P 0.00 0.00 0.00 6.60 +0.88 0 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 9.10 +0.81 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.60 +0.73 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.10 +0.66 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.60 +0.58 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.10 +0.51 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.60 +0.43 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.10 +0.36 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.61 +0.30 256 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 29.10 +0.21 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.60 +0.44 0 0 0 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 0.00 37 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 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 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 17 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.18 +0.09 16 0 29 0
29JAN26 62.50 P 0.58 0.79 0.58 0.77 +0.30 16 38 372 +38
29JAN26 65.00 P 1.71 2.20 1.61 2.10 +0.60 16 68 198 +22
29JAN26 67.50 P 4.20 4.20 4.20 4.21 +0.88 18 2 86 +2
29JAN26 70.00 P 6.26 6.65 6.26 6.60 +0.88 0 6 15 0
29JAN26 72.50 P 9.11 9.11 9.11 9.10 +0.81 0 6 12 0
29JAN26 75.00 P 0.00 0.00 0.00 11.60 +0.73 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.10 +0.66 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.60 +0.58 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.10 +0.51 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.60 +0.43 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.10 +0.36 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.61 +0.30 57 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.10 +0.21 0 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 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 +0.06 17 0 28 0
26FEB26 60.00 P 0.45 0.45 0.45 0.48 +0.19 17 2 33 +2
26FEB26 62.50 P 1.08 1.29 1.08 1.23 +0.37 17 13 28 +3
26FEB26 65.00 P 2.23 2.23 2.23 2.48 +0.52 16 15 56 +15
26FEB26 67.50 P 0.00 0.00 0.00 4.37 +0.73 17 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 6.63 +0.91 17 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 9.10 +0.81 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.95 +1.08 35 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.10 +0.66 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.60 +0.58 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.10 +0.51 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.60 +0.43 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.10 +0.36 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.61 +0.29 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.19 +0.30 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.35 +0.08 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.84 +0.17 18 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 1.73 +0.33 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 2.99 +0.44 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.69 +0.61 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.77 +0.68 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 9.38 +1.02 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.95 +1.08 29 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.10 +0.66 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.60 +0.58 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.10 +0.51 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.63 +0.46 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.10 +0.36 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.22 +0.90 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.19 +0.30 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.60 +0.15 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
29JUN26 50.00 P 0.32 0.32 0.32 0.18 +0.05 19 1 4 +1
29JUN26 52.50 P 0.49 0.49 0.49 0.40 +0.10 19 2 9 +2
29JUN26 55.00 P 0.00 0.00 0.00 0.80 +0.16 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.46 +0.28 19 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.41 +0.40 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.58 +0.45 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 5.17 +0.68 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 6.93 +0.84 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.88 +0.86 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.86 +0.66 16 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 13.23 +0.73 16 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.68 +0.87 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.12 +0.95 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.52 +0.43 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.29 +1.18 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.00 +1.38 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.47 +1.46 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.16 +0.66 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.65 +0.73 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 +0.04 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.30 +0.05 20 0 0 0
29SEP26 49.00 P 0.66 0.66 0.66 0.39 +0.06 20 1 1 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.51 +0.08 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.90 +0.13 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.46 +0.17 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.26 +0.27 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.30 +0.38 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.57 +0.47 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.08 +0.56 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.82 +0.67 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 9.75 +0.76 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.85 +0.84 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.95 +0.78 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 16.20 +0.80 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.62 +0.95 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.98 +0.89 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.29 +0.88 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.00 +1.21 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.47 +1.25 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.64 +0.91 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 +0.05 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 +0.08 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 +0.09 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 +0.12 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.70 +0.12 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.17 +0.20 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.80 +0.29 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.64 +0.38 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.69 +0.48 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.95 +0.56 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.44 +0.66 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 8.14 +0.76 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.01 +0.83 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.06 +0.90 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.95 +0.66 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.47 +0.94 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.62 +0.83 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.98 +0.85 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.32 +0.91 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.00 +1.21 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.47 +1.25 28 0 0 0
TOTAL PUT 207 2,350 +14
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$ 596.50
30DEC25 275.00 C 329.70 330.61 328.81 321.50 -6.64 0 43 936 -41
30DEC25 280.00 C 0.00 0.00 0.00 316.51 -6.64 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 311.52 -6.63 0 0 30 0
30DEC25 290.00 C 312.00 312.00 312.00 306.53 -6.62 392 2 475 -2
30DEC25 295.00 C 0.00 0.00 0.00 301.52 -6.63 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 296.53 -6.63 370 0 913 0
30DEC25 310.00 C 0.00 0.00 0.00 286.53 -6.63 347 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 276.53 -6.64 324 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 266.54 -6.63 345 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 256.53 -6.65 269 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 246.55 -6.63 326 0 963 -10
30DEC25 360.00 C 0.00 0.00 0.00 236.54 -6.65 291 3 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 226.53 -6.67 0 2 2,029 -2
30DEC25 380.00 C 0.00 0.00 0.00 216.53 -6.67 0 2 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 206.54 -6.67 241 0 1,914 0
30DEC25 400.00 C 205.00 205.00 196.49 196.54 -6.67 225 625 4,472 -223
30DEC25 410.00 C 0.00 0.00 0.00 186.60 -6.62 262 0 370 0
30DEC25 420.00 C 185.00 185.00 185.00 176.61 -6.62 249 1 1,485 -1
30DEC25 430.00 C 0.00 0.00 0.00 166.61 -6.62 234 0 796 0
30DEC25 440.00 C 0.00 0.00 0.00 156.62 -6.62 222 0 610 0
30DEC25 450.00 C 0.00 0.00 0.00 146.63 -6.62 209 0 774 0
30DEC25 460.00 C 141.50 142.00 136.50 136.50 -6.76 0 1,605 3,340 -82
30DEC25 470.00 C 0.00 0.00 0.00 126.64 -6.62 181 0 1,503 0
30DEC25 480.00 C 130.00 130.00 116.77 116.55 -6.72 131 424 1,555 -292
30DEC25 490.00 C 111.50 111.50 106.80 106.80 -6.48 172 1,558 6,115 -733
30DEC25 500.00 C 106.77 110.00 96.50 96.50 -6.80 0 56 9,995 -22
30DEC25 510.00 C 95.00 95.00 89.29 86.56 -6.75 103 3 14,689 -2
30DEC25 520.00 C 83.50 87.00 83.50 76.57 -6.76 95 8 8,000 -2
30DEC25 530.00 C 67.50 67.50 67.50 66.70 -6.65 103 1 8,843 0
30DEC25 540.00 C 0.00 0.00 0.00 56.72 -6.67 90 0 8,483 0
30DEC25 550.00 C 55.98 55.98 47.00 48.01 -5.42 116 45 10,757 -43
30DEC25 560.00 C 45.00 46.80 38.00 36.66 -6.85 57 11 7,421 -7
30DEC25 570.00 C 35.00 35.00 28.10 26.75 -6.89 47 18 28,532 -17
30DEC25 580.00 C 24.50 30.00 16.60 16.60 -7.31 25 522 19,644 -190
30DEC25 590.00 C 15.17 20.00 7.94 7.94 -6.14 30 343 2,266 -65
30DEC25 600.00 C 6.50 10.00 1.12 1.13 -4.84 19 5,453 46,256 -50
30DEC25 610.00 C 1.08 4.00 0.18 0.30 -2.13 29 6,768 13,068 -1,167
30DEC25 620.00 C 0.33 0.65 0.05 0.15 -0.86 39 1,436 30,380 +82
30DEC25 630.00 C 0.50 0.50 0.02 0.10 -0.36 49 487 18,669 -174
30DEC25 640.00 C 0.05 0.15 0.05 0.09 -0.14 60 78 21,455 -29
30DEC25 650.00 C 0.02 0.10 0.01 0.07 -0.06 69 109 30,918 -106
30DEC25 660.00 C 0.00 0.00 0.00 0.06 -0.02 78 10 36,440 -10
30DEC25 670.00 C 0.06 0.06 0.03 0.05 -0.01 87 67 18,196 -3
30DEC25 680.00 C 0.04 0.04 0.01 0.04 0.00 94 502 28,452 0
30DEC25 690.00 C 0.02 0.02 0.02 0.03 0.00 100 80 22,849 -80
30DEC25 700.00 C 0.01 0.01 0.01 0.02 0.00 105 21 28,475 -21
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5,012 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,556 0
30DEC25 730.00 C 0.02 0.02 0.02 0.01 0.00 123 30 2,217 0
30DEC25 740.00 C 0.01 0.01 0.01 0.01 0.00 130 10 6,423 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5,863 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 159 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 166 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 179 0 653 0
30DEC25 820.00 C 0.01 0.01 0.01 0.01 0.00 186 1 6,628 0
02JAN26 480.00 C 0.00 0.00 0.00 116.90 -6.48 93 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 106.83 -6.55 81 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 96.67 -6.72 0 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 86.92 -6.48 70 0 0 0
02JAN26 520.00 C 80.00 80.00 78.90 76.88 -6.53 61 2 0 0
02JAN26 530.00 C 0.00 0.00 0.00 68.69 -4.73 83 0 0 0
02JAN26 540.00 C 0.00 0.00 0.00 56.89 -6.54 46 0 0 0
02JAN26 550.00 C 0.00 0.00 0.00 48.01 -5.44 56 0 0 0
02JAN26 560.00 C 0.00 0.00 0.00 36.77 -6.74 27 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 27.47 -6.17 32 0 0 0
02JAN26 580.00 C 17.70 18.00 17.70 18.00 -6.02 26 70 35 +35
02JAN26 590.00 C 14.75 14.75 8.99 8.99 -5.76 19 4 9 +2
02JAN26 600.00 C 8.80 11.70 3.21 3.21 -4.00 18 926 791 -70
02JAN26 610.00 C 2.71 5.55 1.05 1.05 -1.91 20 1,626 2,672 +581
02JAN26 620.00 C 0.92 2.00 0.39 0.35 -0.66 23 633 965 +296
02JAN26 630.00 C 0.40 0.70 0.08 0.13 -0.33 25 305 782 +156
02JAN26 640.00 C 0.23 0.23 0.17 0.09 -0.14 30 67 206 +64
02JAN26 650.00 C 0.00 0.00 0.00 0.07 -0.06 34 0 50 0
02JAN26 660.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 25 0
02JAN26 670.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
02JAN26 680.00 C 0.00 0.00 0.00 0.04 0.00 47 0 100 0
02JAN26 690.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
02JAN26 700.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
02JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 116.96 - 35 0 0 -
09JAN26 490.00 C 0.00 0.00 0.00 107.35 - 55 0 0 -
09JAN26 500.00 C 0.00 0.00 0.00 97.43 - 51 0 0 -
09JAN26 510.00 C 0.00 0.00 0.00 86.92 - 0 0 0 -
09JAN26 520.00 C 0.00 0.00 0.00 77.00 - 24 0 0 -
09JAN26 530.00 C 0.00 0.00 0.00 68.69 - 48 0 0 -
09JAN26 540.00 C 0.00 0.00 0.00 57.61 - 33 0 0 -
09JAN26 550.00 C 0.00 0.00 0.00 48.01 - 32 0 0 -
09JAN26 560.00 C 0.00 0.00 0.00 37.93 - 25 0 0 -
09JAN26 570.00 C 0.00 0.00 0.00 28.62 - 23 0 0 -
09JAN26 580.00 C 21.10 21.10 20.20 19.33 - 19 60 60 -
09JAN26 590.00 C 0.00 0.00 0.00 12.32 - 20 0 0 -
09JAN26 600.00 C 11.20 15.00 6.70 6.70 - 19 390 61 -
09JAN26 610.00 C 5.97 9.00 3.46 3.29 - 19 1,235 538 -
09JAN26 620.00 C 3.20 5.00 2.14 1.37 - 19 614 442 -
09JAN26 630.00 C 1.81 2.38 1.03 0.48 - 19 192 164 -
09JAN26 640.00 C 1.00 1.38 0.82 0.15 - 19 92 92 -
09JAN26 650.00 C 0.50 0.86 0.44 0.07 - 20 20 15 -
09JAN26 660.00 C 0.39 0.39 0.39 0.06 - 23 8 8 -
09JAN26 670.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
09JAN26 680.00 C 0.25 0.25 0.25 0.04 - 28 5 5 -
09JAN26 690.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
09JAN26 700.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
09JAN26 710.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09JAN26 720.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JAN26 450.00 C 154.32 154.32 148.40 148.70 -5.29 52 376 402 +333
29JAN26 460.00 C 0.00 0.00 0.00 137.74 -5.79 26 0 179 0
29JAN26 470.00 C 133.94 133.94 128.95 127.20 -6.94 0 80 140 +80
29JAN26 480.00 C 124.00 124.00 119.02 117.79 -6.40 0 60 61 +60
29JAN26 490.00 C 0.00 0.00 0.00 107.83 -6.73 22 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 97.87 -6.75 21 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 87.93 -6.78 21 0 4 0
29JAN26 520.00 C 86.00 86.00 86.00 77.37 -7.48 0 4 8 +4
29JAN26 530.00 C 0.00 0.00 0.00 68.69 -6.38 24 0 9 0
29JAN26 540.00 C 72.00 72.00 66.00 58.63 -6.79 20 10 82 0
29JAN26 550.00 C 0.00 0.00 0.00 49.28 -6.70 20 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 40.36 -6.49 20 0 382 0
29JAN26 570.00 C 40.50 40.50 40.10 33.02 -5.37 22 21 987 +3
29JAN26 580.00 C 0.00 0.00 0.00 24.85 -4.45 20 0 144 0
29JAN26 590.00 C 24.50 24.50 18.00 18.00 -4.62 19 72 259 -2
29JAN26 600.00 C 16.88 21.00 12.80 12.80 -3.53 19 651 3,694 -148
29JAN26 610.00 C 12.60 15.00 9.00 9.00 -2.65 20 1,424 5,953 +515
29JAN26 620.00 C 8.60 10.70 6.20 6.28 -2.12 20 1,237 9,510 +96
29JAN26 630.00 C 6.00 7.40 4.37 4.45 -1.38 21 1,024 10,646 -174
29JAN26 640.00 C 3.77 5.45 3.04 3.10 -0.94 22 657 8,521 +202
29JAN26 650.00 C 2.93 3.70 2.23 2.23 -0.70 23 848 11,367 +96
29JAN26 660.00 C 2.34 2.69 1.70 1.56 -0.44 23 512 9,938 -89
29JAN26 670.00 C 1.73 2.02 1.32 1.09 -0.27 24 500 4,792 -336
29JAN26 680.00 C 1.33 1.33 1.08 0.77 -0.15 25 85 4,211 +73
29JAN26 690.00 C 1.10 1.10 1.10 0.54 -0.09 25 10 1,643 0
29JAN26 700.00 C 0.87 1.00 0.80 0.40 -0.03 26 258 7,715 -99
29JAN26 710.00 C 0.94 0.94 0.79 0.28 0.00 27 416 1,168 +217
29JAN26 720.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 4,579 0
29JAN26 730.00 C 0.52 0.63 0.45 0.16 +0.02 28 260 3,624 +10
29JAN26 740.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 3,519 0
29JAN26 750.00 C 0.43 0.43 0.36 0.09 +0.02 30 51 3,863 +35
29JAN26 760.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 422 0
29JAN26 800.00 C 0.18 0.18 0.18 0.02 +0.01 32 1 1,338 +1
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 32 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 33 0 284 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
29JAN26 850.00 C 0.10 0.10 0.08 0.01 0.00 36 310 390 +278
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 148.83 -6.63 24 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 140.24 -5.31 38 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 127.84 -7.84 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 119.14 -6.72 24 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 110.48 -5.33 30 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 98.64 -7.32 0 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 92.66 -3.52 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 79.92 -6.62 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 71.84 -5.24 24 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 61.96 -5.92 21 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 55.32 -3.72 24 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 45.59 -5.06 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 38.02 -4.80 21 0 100 0
26FEB26 580.00 C 33.65 33.65 31.60 30.56 -5.07 20 121 445 +121
26FEB26 590.00 C 29.94 30.62 24.79 25.62 -3.55 21 394 583 +334
26FEB26 600.00 C 21.00 21.00 19.74 19.74 -3.61 20 70 1,495 +62
26FEB26 610.00 C 19.20 21.32 15.47 15.47 -3.04 20 31 1,594 -6
26FEB26 620.00 C 15.00 16.04 12.00 12.06 -2.47 21 106 2,798 +62
26FEB26 630.00 C 13.17 13.17 9.53 9.53 -1.97 21 138 1,184 +11
26FEB26 640.00 C 9.51 9.74 9.20 7.46 -1.76 22 22 1,758 +22
26FEB26 650.00 C 7.30 7.96 5.80 5.83 -1.42 22 102 941 +61
26FEB26 660.00 C 5.62 6.30 4.62 4.49 -1.12 23 258 4,020 +203
26FEB26 670.00 C 4.75 5.00 3.71 3.45 -1.00 23 69 4,642 +66
26FEB26 680.00 C 2.99 3.97 2.99 2.65 -0.87 23 200 2,030 +197
26FEB26 690.00 C 2.68 2.73 2.64 2.03 -0.71 24 78 2,654 +55
26FEB26 700.00 C 2.52 2.52 2.09 1.56 -0.58 24 99 3,576 -3
26FEB26 710.00 C 2.39 2.39 1.80 1.20 -0.47 24 16,089 8,509 -7,672
26FEB26 720.00 C 0.00 0.00 0.00 0.93 -0.34 25 0 1,173 0
26FEB26 730.00 C 0.00 0.00 0.00 0.72 -0.28 25 0 745 0
26FEB26 740.00 C 0.00 0.00 0.00 0.56 -0.23 25 0 1,056 0
26FEB26 750.00 C 1.53 1.53 1.53 0.42 -0.21 26 1 2,821 -1
26FEB26 760.00 C 0.00 0.00 0.00 0.33 -0.17 26 0 514 0
26FEB26 770.00 C 0.00 0.00 0.00 0.26 -0.14 26 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.21 -0.11 27 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 541 0
26FEB26 800.00 C 0.65 0.65 0.65 0.13 -0.08 28 1 2,033 0
26FEB26 810.00 C 0.54 0.54 0.54 0.11 -0.06 28 1 1,403 -1
26FEB26 820.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 137 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 31 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 279.02 -6.65 32 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 269.10 -6.68 32 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 257.41 -8.07 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 249.26 -6.58 31 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 240.69 -5.45 53 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 226.82 -9.36 0 3 42 +3
30MAR26 380.00 C 0.00 0.00 0.00 219.49 -6.81 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 209.67 -6.64 32 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 199.65 -6.78 21 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 189.73 -6.95 21 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 181.49 -5.35 41 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 171.68 -5.32 39 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 156.62 -10.49 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 149.64 -7.84 0 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 140.24 -7.13 21 0 163 0
30MAR26 470.00 C 137.00 137.00 137.00 134.39 -3.24 37 4 280 +4
30MAR26 480.00 C 127.94 127.94 127.94 119.14 -8.80 0 1 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 110.48 -7.63 17 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 99.63 -8.52 0 0 4,648 0
30MAR26 510.00 C 0.00 0.00 0.00 92.66 -6.14 22 0 6,390 0
30MAR26 520.00 C 87.70 87.70 87.70 81.73 -10.65 18 5 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 72.92 -7.94 18 0 2,188 0
30MAR26 540.00 C 0.00 0.00 0.00 64.38 -8.01 19 0 2,970 0
30MAR26 550.00 C 0.00 0.00 0.00 56.74 -7.60 20 0 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 49.57 -7.17 20 0 6,625 0
30MAR26 570.00 C 47.00 47.00 47.00 45.57 -4.09 23 1 804 0
30MAR26 580.00 C 0.00 0.00 0.00 38.59 -4.54 22 0 10,178 0
30MAR26 590.00 C 38.08 38.08 32.84 32.91 -3.57 22 87 1,164 +87
30MAR26 600.00 C 33.50 35.16 27.60 27.60 -4.37 22 111 3,939 +70
30MAR26 610.00 C 27.32 30.00 23.38 23.38 -3.67 22 110 3,565 -59
30MAR26 620.00 C 25.59 25.59 19.72 19.73 -3.27 23 788 5,772 +351
30MAR26 630.00 C 18.06 18.25 16.57 16.57 -2.81 23 512 8,779 +151
30MAR26 640.00 C 16.34 16.90 13.86 13.87 -2.48 23 2,160 6,930 +2,014
30MAR26 650.00 C 15.80 15.80 11.60 11.58 -2.29 24 246 9,794 +228
30MAR26 660.00 C 12.00 12.12 9.78 9.61 -1.97 24 108 7,105 +51
30MAR26 670.00 C 10.05 10.30 8.31 7.96 -1.61 24 36 11,984 +5
30MAR26 680.00 C 8.70 9.50 7.02 6.59 -1.52 24 343 7,449 +28
30MAR26 690.00 C 6.87 7.16 6.41 5.45 -1.28 25 163 2,779 -52
30MAR26 700.00 C 6.00 6.00 5.00 4.50 -1.07 25 184 8,958 +64
30MAR26 710.00 C 0.00 0.00 0.00 3.72 -0.89 25 0 1,364 0
30MAR26 720.00 C 0.00 0.00 0.00 3.08 -0.73 25 0 15,440 0
30MAR26 730.00 C 3.54 3.54 3.54 2.55 -0.60 26 3 3,640 0
30MAR26 740.00 C 3.43 3.43 3.43 2.11 -0.42 26 2 1,762 -2
30MAR26 750.00 C 0.00 0.00 0.00 1.75 -0.40 26 0 3,287 0
30MAR26 760.00 C 2.50 2.50 2.50 1.45 -0.33 26 10 1,267 -10
30MAR26 770.00 C 2.40 2.40 2.40 1.17 -0.26 26 1 890 -1
30MAR26 780.00 C 0.00 0.00 0.00 0.98 -0.20 27 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 0.82 -0.16 27 0 6,532 0
30MAR26 800.00 C 1.59 1.59 1.59 0.68 -0.14 27 10 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 0.58 -0.10 28 0 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 0.50 -0.07 28 0 6,063 0
30MAR26 830.00 C 1.40 1.40 1.40 0.41 -0.06 28 1 1,635 +1
30MAR26 840.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 424 0
30MAR26 900.00 C 0.72 0.78 0.72 0.14 -0.01 30 16 114 +16
30MAR26 910.00 C 0.00 0.00 0.00 0.12 0.00 30 0 60 0
30MAR26 920.00 C 0.00 0.00 0.00 0.10 0.00 30 0 1,044 0
29JUN26 380.00 C 0.00 0.00 0.00 220.60 -8.05 0 2 218 +2
29JUN26 390.00 C 0.00 0.00 0.00 209.67 -9.23 0 2 220 +2
29JUN26 400.00 C 0.00 0.00 0.00 199.65 -9.67 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 194.27 -5.00 36 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 182.62 -7.01 29 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 171.68 -8.36 20 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 163.02 -7.47 26 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 153.58 -7.42 26 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 147.78 -3.78 32 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 134.39 -7.68 24 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 123.00 -10.23 18 0 114 0
29JUN26 490.00 C 124.25 124.25 124.25 113.29 -10.78 17 10 70 +4
29JUN26 500.00 C 114.00 114.00 114.00 108.26 -8.08 24 10 598 0
29JUN26 510.00 C 0.00 0.00 0.00 102.02 -3.23 26 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 94.34 -2.74 26 0 3,969 0
29JUN26 530.00 C 92.73 92.73 92.73 81.71 -9.74 22 32 738 +30
29JUN26 540.00 C 0.00 0.00 0.00 76.40 -5.53 24 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 71.94 -5.34 25 0 194 0
29JUN26 560.00 C 0.00 0.00 0.00 64.55 -3.81 25 0 299 0
29JUN26 570.00 C 0.00 0.00 0.00 58.08 -4.14 24 0 551 0
29JUN26 580.00 C 58.50 58.50 52.50 52.50 -3.86 24 3 1,278 +1
29JUN26 590.00 C 0.00 0.00 0.00 47.07 -4.26 24 0 3,549 0
29JUN26 600.00 C 47.50 47.50 42.30 42.97 -3.04 25 16 5,058 +15
29JUN26 610.00 C 41.80 41.80 38.00 38.02 -4.04 25 59 1,268 +54
29JUN26 620.00 C 36.00 38.20 33.89 33.89 -3.44 25 157 5,235 +52
29JUN26 630.00 C 33.73 33.73 30.20 30.14 -3.43 25 55 1,367 -2
29JUN26 640.00 C 29.30 29.30 26.91 26.63 -3.37 25 68 3,356 +61
29JUN26 650.00 C 25.07 25.07 24.25 23.43 -3.53 24 50 1,507 +50
29JUN26 660.00 C 23.50 23.50 21.64 20.49 -3.33 24 59 9,584 +55
29JUN26 670.00 C 18.90 18.90 18.90 17.98 -3.04 24 4 1,546 +4
29JUN26 680.00 C 19.34 19.34 16.60 15.52 -3.05 24 3,216 10,470 +2,174
29JUN26 690.00 C 15.23 15.23 15.23 13.60 -2.57 24 3 311 -3
29JUN26 700.00 C 16.00 16.70 13.20 11.70 -2.61 24 24,411 26,690 +13,981
29JUN26 710.00 C 13.20 13.20 12.00 10.14 -2.31 24 1,020 1,594 +928
29JUN26 720.00 C 13.52 13.52 10.97 8.73 -2.14 24 10 1,585 +5
29JUN26 730.00 C 11.20 11.20 11.07 7.43 -2.08 24 12 1,193 -2
29JUN26 740.00 C 10.21 10.21 10.21 6.42 -1.73 24 2 337 0
29JUN26 750.00 C 9.17 9.22 9.17 5.42 -1.53 24 52 5,221 0
29JUN26 760.00 C 0.00 0.00 0.00 4.64 -1.37 24 0 2,289 0
29JUN26 770.00 C 0.00 0.00 0.00 3.95 -1.18 24 0 976 0
29JUN26 780.00 C 0.00 0.00 0.00 3.29 -1.20 24 0 472 0
29JUN26 790.00 C 5.86 5.86 5.86 2.82 -1.02 24 50 108 -50
29JUN26 800.00 C 3.85 5.20 3.85 2.36 -1.02 24 3,621 26,738 -3,318
29JUN26 810.00 C 0.00 0.00 0.00 1.97 -0.88 24 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 1.67 -0.75 24 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 1.34 -0.72 24 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 1.12 -0.67 24 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 0.94 -0.57 24 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 0.76 -0.51 24 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 0.64 -0.46 24 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 0.53 -0.41 24 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 0.43 -0.34 24 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.36 -0.31 24 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 0.30 -0.27 24 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.24 -0.23 24 0 294 0
29SEP26 400.00 C 0.00 0.00 0.00 206.49 -5.04 34 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 194.76 -7.41 30 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 185.56 -7.69 29 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 173.19 -10.88 22 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 169.24 -5.64 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 160.60 -5.34 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 151.61 -5.53 29 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 138.62 -10.01 24 1 53 +1
29SEP26 480.00 C 0.00 0.00 0.00 134.41 -5.78 28 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 126.26 -5.68 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 116.52 -7.05 26 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 105.79 -8.27 23 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 103.13 -2.54 26 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 94.39 -5.40 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 89.40 -3.69 26 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 83.11 -3.51 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 72.52 -8.13 23 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 68.36 -6.31 24 0 8 0
29SEP26 580.00 C 66.66 66.66 66.66 65.18 -6.23 25 1 90 +1
29SEP26 590.00 C 0.00 0.00 0.00 60.04 -4.34 25 0 78 0
29SEP26 600.00 C 61.18 61.18 58.50 55.55 -3.84 25 84 5,016 +50
29SEP26 610.00 C 56.12 56.12 55.62 50.84 -3.62 25 72 861 -30
29SEP26 620.00 C 51.92 51.92 46.80 46.80 -3.75 25 93 336 -86
29SEP26 630.00 C 47.39 47.39 47.39 43.44 -2.95 26 30 362 -21
29SEP26 640.00 C 41.55 43.61 41.55 39.28 -3.35 25 75 603 +35
29SEP26 650.00 C 39.90 40.40 36.50 36.08 -3.22 26 71 4,138 -18
29SEP26 660.00 C 35.97 38.00 33.40 32.95 -3.36 25 32 1,289 +31
29SEP26 670.00 C 34.00 34.00 33.50 30.27 -2.92 26 3 1,873 -3
29SEP26 680.00 C 29.60 29.60 29.60 27.74 -2.32 26 5 642 -5
29SEP26 690.00 C 0.00 0.00 0.00 25.42 -1.93 26 0 44 0
29SEP26 700.00 C 25.66 26.52 25.66 23.17 -1.73 26 33 304 0
29SEP26 710.00 C 0.00 0.00 0.00 20.97 -1.47 26 0 138 0
29SEP26 720.00 C 22.79 22.80 22.79 19.26 -1.03 26 94 607 -1
29SEP26 730.00 C 0.00 0.00 0.00 17.54 -0.87 26 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 15.83 -0.71 26 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 14.46 -0.36 26 0 693 0
29SEP26 760.00 C 0.00 0.00 0.00 13.21 -0.22 26 0 325 0
29SEP26 770.00 C 0.00 0.00 0.00 11.97 -0.08 26 0 50 0
29SEP26 780.00 C 13.80 13.80 13.00 10.75 +0.09 26 7 1,143 -1
29SEP26 790.00 C 13.00 13.00 13.00 9.88 +0.23 26 20 51 +20
29SEP26 800.00 C 11.00 11.24 11.00 9.01 +0.35 26 199 261 +167
29SEP26 810.00 C 10.60 10.60 10.60 8.14 +0.69 26 1 12 0
29SEP26 820.00 C 10.14 10.35 10.14 7.09 +0.46 26 91 100 -3
29SEP26 830.00 C 0.00 0.00 0.00 6.52 +0.56 26 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 5.95 +0.65 26 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 5.38 +0.75 27 0 381 0
29SEP26 860.00 C 0.00 0.00 0.00 4.82 +0.66 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.42 +0.71 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 4.05 +0.78 27 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 3.68 +0.84 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.31 +0.75 27 0 50 0
29SEP26 910.00 C 5.98 5.98 5.98 2.98 +0.71 27 3 177 0
29SEP26 920.00 C 5.18 5.18 5.18 2.75 +0.77 27 3 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.51 +0.79 27 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.28 +0.74 27 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.05 +0.69 27 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.85 +0.67 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.71 +0.69 27 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.57 +0.66 27 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.43 +0.62 27 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.29 +0.59 28 0 86 0
30DEC26 400.00 C 217.53 217.53 217.53 207.11 -10.42 26 5 51 +5
30DEC26 410.00 C 0.00 0.00 0.00 202.89 -5.30 32 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 192.92 -6.33 30 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 186.13 -4.30 32 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 175.20 -6.66 29 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 167.85 -5.46 30 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 160.54 -4.38 30 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 151.68 -5.02 29 0 4 0
30DEC26 480.00 C 152.00 152.00 143.50 142.09 -6.55 27 2 25 +2
30DEC26 490.00 C 0.00 0.00 0.00 135.55 -5.19 28 0 170 0
30DEC26 500.00 C 0.00 0.00 0.00 129.10 -3.85 28 0 269 0
30DEC26 510.00 C 0.00 0.00 0.00 121.85 -3.71 28 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 109.48 -5.95 25 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 107.94 -0.93 27 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 98.24 -4.12 26 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 90.44 -6.09 25 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 83.88 -6.83 24 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 83.50 -1.58 27 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 76.69 -3.34 26 0 3 0
30DEC26 590.00 C 72.00 72.00 72.00 71.60 -5.40 26 2 246 +2
30DEC26 600.00 C 72.00 72.00 71.00 66.84 -4.41 26 57 3,013 +22
30DEC26 610.00 C 66.49 66.60 66.49 62.19 -4.59 26 71 297 +71
30DEC26 620.00 C 0.00 0.00 0.00 57.79 -4.57 26 0 362 0
30DEC26 630.00 C 0.00 0.00 0.00 53.89 -4.59 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 50.03 -3.88 26 0 200 0
30DEC26 650.00 C 0.00 0.00 0.00 46.40 -4.43 26 0 309 0
30DEC26 660.00 C 48.60 48.60 47.00 42.83 -4.42 26 5 168 +5
30DEC26 670.00 C 42.34 42.75 42.34 39.64 -4.21 26 127 290 +5
30DEC26 680.00 C 40.72 40.72 38.65 36.44 -4.28 25 15 141 +11
30DEC26 690.00 C 36.80 37.47 36.10 33.31 -4.29 25 47 228 +35
30DEC26 700.00 C 35.40 35.40 33.38 30.79 -3.74 25 15 762 +10
30DEC26 710.00 C 30.60 30.60 30.60 28.26 -3.81 25 11 30 +11
30DEC26 720.00 C 0.00 0.00 0.00 25.73 -3.88 25 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 23.56 -3.59 25 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 21.62 -3.31 25 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 19.67 -3.38 25 0 63 0
30DEC26 760.00 C 22.40 22.40 21.20 17.73 -3.44 25 16 10 +4
30DEC26 770.00 C 23.30 23.30 23.30 16.28 -3.00 25 2 2 +2
30DEC26 780.00 C 20.09 20.09 20.09 14.83 -2.85 25 5 116 0
30DEC26 790.00 C 0.00 0.00 0.00 13.38 -2.91 25 0 0 0
30DEC26 800.00 C 19.02 19.02 19.02 12.05 -2.84 25 69 105 +56
30DEC26 810.00 C 0.00 0.00 0.00 11.00 -2.50 25 0 1 0
30DEC26 820.00 C 0.00 0.00 0.00 9.95 -2.38 24 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 8.65 -2.68 24 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 7.77 -2.56 24 0 5 0
30DEC26 850.00 C 0.00 0.00 0.00 7.06 -2.26 24 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 6.35 -1.85 24 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 5.64 -1.89 24 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 5.04 -1.81 24 0 4 0
30DEC26 890.00 C 0.00 0.00 0.00 4.56 -1.62 24 0 0 0
30DEC26 900.00 C 10.30 10.30 10.30 4.08 -1.44 24 26 65 +26
30DEC26 910.00 C 0.00 0.00 0.00 3.60 -1.47 24 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 3.20 -1.42 24 0 7 0
30DEC26 930.00 C 8.11 8.11 8.11 2.88 -1.29 24 30 35 +30
30DEC26 940.00 C 0.00 0.00 0.00 2.57 -1.14 24 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 2.25 -1.11 24 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 1.98 -1.08 23 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 1.78 -0.99 23 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 1.58 -0.90 23 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 1.43 -0.75 23 0 20 0
30DEC26 1,000.00 C 6.47 6.47 6.00 1.29 -0.70 24 5 53 +5
TOTAL CALL 92,477 987,565 +9,869
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 445 0 1,775 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 435 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 425 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 416 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 406 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 397 0 8,176 0
30DEC25 310.00 P 0.01 0.01 0.01 0.01 0.00 379 108 1,363 0
30DEC25 320.00 P 0.01 0.01 0.01 0.01 0.00 361 10 1,256 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 344 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 328 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 312 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 297 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 282 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 267 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 253 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 238 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 224 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 211 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 197 0 12,998 0
30DEC25 440.00 P 0.01 0.01 0.01 0.01 0.00 184 105 7,400 0
30DEC25 450.00 P 0.01 0.03 0.01 0.01 0.00 171 118 16,346 -8
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 159 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 146 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10,375 0
30DEC25 490.00 P 0.00 0.00 0.00 0.01 -0.01 122 0 42,124 0
30DEC25 500.00 P 0.01 0.03 0.01 0.01 -0.02 111 105 114,754 -95
30DEC25 510.00 P 0.00 0.00 0.00 0.01 -0.03 99 0 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.02 -0.04 94 0 22,266 0
30DEC25 530.00 P 0.00 0.00 0.00 0.03 -0.04 85 0 15,428 0
30DEC25 540.00 P 0.03 0.03 0.03 0.05 -0.05 77 20 21,439 -20
30DEC25 550.00 P 0.08 0.08 0.02 0.07 -0.07 67 165 18,846 -60
30DEC25 560.00 P 0.10 0.10 0.04 0.10 -0.11 56 79 8,181 -59
30DEC25 570.00 P 0.01 0.08 0.01 0.19 -0.15 47 113 18,915 -66
30DEC25 580.00 P 0.19 0.22 0.06 0.42 -0.17 38 387 16,416 -117
30DEC25 590.00 P 0.46 0.78 0.15 1.19 +0.01 28 3,191 20,428 -1,120
30DEC25 600.00 P 1.80 4.75 0.45 4.41 +1.63 18 5,992 29,218 -1,444
30DEC25 610.00 P 5.00 13.50 2.62 13.77 +4.81 29 3,763 13,727 -647
30DEC25 620.00 P 14.00 24.25 10.50 24.25 +6.02 56 2,374 10,190 -892
30DEC25 630.00 P 24.00 33.00 20.00 33.57 +6.29 49 981 2,806 -5,798
30DEC25 640.00 P 35.50 38.30 35.50 44.86 +6.66 101 70 1,279 -290
30DEC25 650.00 P 45.22 53.20 43.00 53.54 +5.42 69 153 1,482 -4,189
30DEC25 660.00 P 0.00 0.00 0.00 63.54 +6.54 79 0 1,048 0
30DEC25 670.00 P 65.08 65.12 65.08 73.51 +6.51 82 91 1,694 0
30DEC25 680.00 P 71.66 75.68 71.66 83.54 +6.54 99 186 0 -100
30DEC25 690.00 P 0.00 0.00 0.00 93.54 +6.54 109 0 0 0
30DEC25 700.00 P 93.90 93.90 93.90 103.54 +6.54 119 5 35 0
30DEC25 710.00 P 106.70 106.70 106.70 113.54 +6.54 128 1 320 0
30DEC25 720.00 P 0.00 0.00 0.00 123.55 +6.55 140 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 133.55 +5.71 149 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 143.56 +5.73 160 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 153.56 +5.73 169 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 163.57 +5.74 180 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 173.57 +6.18 189 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 183.58 +6.20 199 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 193.59 +6.21 209 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 203.60 +5.77 219 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 213.61 +5.78 229 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 223.62 +5.80 239 0 60 0
02JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
02JAN26 530.00 P 0.06 0.06 0.04 0.03 -0.04 42 11 11 -11
02JAN26 540.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 0.10 -0.11 28 0 55 0
02JAN26 570.00 P 0.25 0.25 0.14 0.25 -0.09 25 106 118 +101
02JAN26 580.00 P 0.25 0.63 0.25 0.80 +0.21 22 216 431 +183
02JAN26 590.00 P 0.62 2.17 0.62 2.42 +0.91 20 359 553 +200
02JAN26 600.00 P 2.66 6.50 1.50 6.50 +2.41 18 1,378 1,186 +697
02JAN26 610.00 P 6.50 14.00 4.38 14.00 +4.25 17 663 870 -138
02JAN26 620.00 P 15.50 21.00 11.00 24.25 +6.02 28 431 260 +48
02JAN26 630.00 P 29.00 33.50 29.00 33.57 +6.29 26 171 213 +169
02JAN26 640.00 P 0.00 0.00 0.00 44.86 +6.66 51 0 0 0
02JAN26 650.00 P 0.00 0.00 0.00 53.54 +5.42 37 0 0 0
02JAN26 660.00 P 0.00 0.00 0.00 63.54 +6.54 43 0 0 0
02JAN26 670.00 P 0.00 0.00 0.00 73.51 +6.51 45 0 0 0
02JAN26 680.00 P 0.00 0.00 0.00 83.54 +6.54 54 0 0 0
02JAN26 690.00 P 0.00 0.00 0.00 93.54 +6.54 59 0 0 0
02JAN26 700.00 P 0.00 0.00 0.00 103.54 +6.54 64 0 0 0
02JAN26 710.00 P 0.00 0.00 0.00 113.54 +6.54 69 0 0 0
02JAN26 720.00 P 0.00 0.00 0.00 127.21 +8.99 134 0 0 0
02JAN26 730.00 P 0.00 0.00 0.00 134.55 +6.33 109 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
09JAN26 490.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09JAN26 500.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
09JAN26 510.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
09JAN26 520.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
09JAN26 530.00 P 0.30 0.30 0.30 0.03 - 25 2 2 -
09JAN26 540.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
09JAN26 550.00 P 0.36 0.36 0.36 0.07 - 20 10 10 -
09JAN26 560.00 P 0.00 0.00 0.00 0.21 - 19 0 0 -
09JAN26 570.00 P 0.78 1.06 0.73 0.77 - 19 179 172 -
09JAN26 580.00 P 1.38 2.25 1.30 2.18 - 19 267 205 -
09JAN26 590.00 P 2.64 4.90 2.64 4.80 - 18 401 275 -
09JAN26 600.00 P 5.10 9.51 4.00 9.51 - 19 856 488 -
09JAN26 610.00 P 10.60 16.00 7.29 16.00 - 18 248 159 -
09JAN26 620.00 P 18.00 18.00 18.00 25.15 - 22 6 6 -
09JAN26 630.00 P 27.00 33.50 27.00 33.67 - 19 33 33 -
09JAN26 640.00 P 0.00 0.00 0.00 44.86 - 32 0 0 -
09JAN26 650.00 P 0.00 0.00 0.00 53.87 - 30 0 0 -
09JAN26 660.00 P 0.00 0.00 0.00 65.41 - 45 0 0 -
09JAN26 670.00 P 0.00 0.00 0.00 73.51 - 31 0 0 -
09JAN26 680.00 P 0.00 0.00 0.00 86.01 - 57 0 0 -
09JAN26 690.00 P 0.00 0.00 0.00 93.54 - 39 0 0 -
09JAN26 700.00 P 0.00 0.00 0.00 103.54 - 42 0 0 -
09JAN26 710.00 P 0.00 0.00 0.00 116.91 - 76 0 0 -
09JAN26 720.00 P 0.00 0.00 0.00 127.21 - 82 0 0 -
29JAN26 450.00 P 0.10 0.10 0.10 0.01 0.00 31 50 899 +50
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 26 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 292 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 586 0
29JAN26 500.00 P 0.38 0.38 0.38 0.03 -0.04 22 10 530 -10
29JAN26 510.00 P 0.49 0.49 0.49 0.07 -0.05 21 25 1,438 -3
29JAN26 520.00 P 0.00 0.00 0.00 0.14 -0.09 21 0 786 0
29JAN26 530.00 P 0.70 0.74 0.68 0.34 -0.07 21 16 1,085 +16
29JAN26 540.00 P 0.80 1.05 0.80 0.69 -0.06 21 290 7,850 +61
29JAN26 550.00 P 1.10 1.54 1.00 1.35 +0.06 20 382 3,175 +292
29JAN26 560.00 P 1.34 2.51 1.34 2.40 +0.30 20 428 5,927 +43
29JAN26 570.00 P 2.80 4.10 2.22 4.00 +0.67 20 1,396 6,694 +283
29JAN26 580.00 P 4.90 6.33 3.11 6.38 +1.11 19 790 10,852 +207
29JAN26 590.00 P 6.80 9.76 5.50 9.74 +1.71 19 684 9,679 +291
29JAN26 600.00 P 10.45 14.60 8.53 14.60 +2.66 19 21,368 37,368 +19,899
29JAN26 610.00 P 14.74 20.40 12.85 20.50 +2.80 19 680 5,644 -32
29JAN26 620.00 P 22.00 28.98 18.61 27.65 +3.92 19 146 9,642 +71
29JAN26 630.00 P 28.50 36.00 26.00 37.35 +6.84 23 163 2,361 +118
29JAN26 640.00 P 34.50 45.10 34.50 45.10 +4.60 21 42 3,579 +11
29JAN26 650.00 P 47.00 47.10 46.07 56.23 +7.29 27 12 3,727 +11
29JAN26 660.00 P 0.00 0.00 0.00 65.98 +8.21 30 0 3,081 0
29JAN26 670.00 P 0.00 0.00 0.00 75.95 +8.63 33 0 891 0
29JAN26 680.00 P 0.00 0.00 0.00 86.01 +8.93 36 0 216 0
29JAN26 690.00 P 0.00 0.00 0.00 96.16 +9.16 39 0 6 0
29JAN26 700.00 P 0.00 0.00 0.00 106.61 +9.61 43 0 136 0
29JAN26 710.00 P 0.00 0.00 0.00 116.91 +9.91 47 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 127.21 +8.99 51 0 0 0
29JAN26 730.00 P 124.53 126.67 124.53 135.14 +6.92 46 252 210 0
29JAN26 740.00 P 0.00 0.00 0.00 145.90 +7.68 52 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 158.08 +10.04 61 0 0 -1
29JAN26 760.00 P 0.00 0.00 0.00 168.41 +10.19 65 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 178.71 +10.49 68 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 189.01 +10.80 71 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 195.33 +7.12 61 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 209.09 +10.50 76 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 215.35 +6.76 65 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 225.30 +7.27 67 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 239.21 +10.62 84 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 249.23 +11.02 86 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 259.52 +11.31 89 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 265.60 +7.55 76 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 278.42 +10.22 89 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 289.21 +11.01 94 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 293.50 +5.30 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 309.34 +11.14 99 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 318.93 +10.73 99 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 327.90 +9.70 97 0 0 0
26FEB26 450.00 P 0.23 0.27 0.23 0.03 +0.02 25 60 210 +60
26FEB26 460.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.10 +0.08 24 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.18 +0.14 23 0 47 0
26FEB26 490.00 P 0.70 0.72 0.70 0.33 +0.24 23 8 149 +8
26FEB26 500.00 P 0.00 0.00 0.00 0.53 +0.35 23 0 357 0
26FEB26 510.00 P 1.03 1.18 1.03 0.88 +0.52 23 48 1,020 +48
26FEB26 520.00 P 0.00 0.00 0.00 1.39 +0.71 23 0 480 0
26FEB26 530.00 P 1.45 2.05 1.45 2.04 +0.86 22 60 1,455 +20
26FEB26 540.00 P 2.38 2.85 2.38 2.98 +1.01 22 76 1,534 +40
26FEB26 550.00 P 3.25 4.08 3.25 4.32 +1.20 21 354 1,977 +84
26FEB26 560.00 P 4.75 5.71 4.47 6.12 +1.37 21 283 3,053 +112
26FEB26 570.00 P 6.21 7.95 6.15 8.46 +1.51 21 352 3,354 +194
26FEB26 580.00 P 8.98 11.00 7.64 11.43 +1.99 20 358 4,057 +170
26FEB26 590.00 P 10.10 14.85 10.10 15.11 +2.13 20 5,460 8,041 +4,110
26FEB26 600.00 P 14.50 19.86 14.50 19.84 +2.64 20 271 7,568 +9
26FEB26 610.00 P 20.62 25.44 20.62 25.70 +3.20 20 104 3,138 +74
26FEB26 620.00 P 26.80 32.00 26.25 32.00 +2.84 20 27 2,613 +27
26FEB26 630.00 P 32.50 35.00 32.50 39.13 +3.35 20 3 1,339 0
26FEB26 640.00 P 0.00 0.00 0.00 49.76 +6.36 23 0 1,040 0
26FEB26 650.00 P 0.00 0.00 0.00 58.51 +7.01 25 4 2,641 0
26FEB26 660.00 P 0.00 0.00 0.00 65.98 +5.91 23 0 6,531 0
26FEB26 670.00 P 74.00 74.00 74.00 75.95 +6.93 25 1 317 +1
26FEB26 680.00 P 76.00 83.90 75.80 86.01 +7.77 28 23 111 +23
26FEB26 690.00 P 0.00 0.00 0.00 96.16 +8.49 30 0 162 0
26FEB26 700.00 P 94.89 95.88 94.12 106.61 +9.28 33 70 91 +60
26FEB26 710.00 P 0.00 0.00 0.00 116.91 +9.81 36 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 127.21 +8.99 39 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 135.14 +6.92 35 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 145.90 +7.68 39 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 158.08 +9.86 46 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 168.41 +10.19 49 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 178.71 +10.49 51 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 189.01 +10.80 54 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 195.94 +7.73 48 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 209.55 +10.96 58 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 219.28 +10.69 59 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 228.59 +10.38 60 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 239.21 +10.62 63 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 249.23 +11.02 64 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 259.52 +11.31 67 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 265.60 +7.40 58 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 279.09 +10.89 69 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 289.21 +11.01 71 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 296.47 +8.27 65 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 309.34 +11.14 74 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 318.93 +10.73 75 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 327.90 +9.70 73 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,020 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 28 0 665 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 26 0 324 0
30MAR26 400.00 P 0.60 0.60 0.60 0.01 0.00 25 10 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 1.10 1.10 1.10 0.02 +0.01 22 10 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 2,063 0
30MAR26 460.00 P 1.00 1.15 1.00 0.16 +0.05 22 67 3,322 +62
30MAR26 470.00 P 0.00 0.00 0.00 0.28 +0.08 22 0 1,637 0
30MAR26 480.00 P 1.36 1.36 1.36 0.49 +0.13 22 10 1,677 +10
30MAR26 490.00 P 0.00 0.00 0.00 0.80 +0.17 22 0 3,640 0
30MAR26 500.00 P 0.00 0.00 0.00 1.26 +0.22 22 0 9,710 0
30MAR26 510.00 P 2.72 3.06 2.72 1.93 +0.30 22 35 6,456 +3
30MAR26 520.00 P 3.60 4.00 3.60 2.89 +0.42 22 16 6,119 +13
30MAR26 530.00 P 4.97 5.05 4.97 4.19 +0.58 22 43 5,881 +37
30MAR26 540.00 P 5.60 6.50 5.60 5.88 +0.78 22 61 7,142 +35
30MAR26 550.00 P 7.10 8.28 6.52 8.02 +1.01 22 64 8,382 +32
30MAR26 560.00 P 8.88 10.70 8.54 10.63 +1.13 22 714 9,310 +380
30MAR26 570.00 P 11.00 13.38 11.00 13.38 +1.15 22 109 8,829 +31
30MAR26 580.00 P 14.57 17.10 13.78 17.10 +1.60 22 905 11,279 +87
30MAR26 590.00 P 17.28 21.20 17.28 21.08 +1.71 22 716 5,822 +650
30MAR26 600.00 P 22.67 26.00 20.50 25.94 +1.83 22 160 12,143 +98
30MAR26 610.00 P 27.32 31.60 26.26 31.36 +2.04 21 61 9,419 +1
30MAR26 620.00 P 33.00 38.00 30.29 38.00 +2.90 22 96 4,969 -58
30MAR26 630.00 P 0.00 0.00 0.00 45.57 +3.49 23 12 2,792 +12
30MAR26 640.00 P 0.00 0.00 0.00 52.69 +4.11 23 0 1,210 0
30MAR26 650.00 P 53.00 58.00 53.00 61.68 +5.37 24 2 14,744 +2
30MAR26 660.00 P 0.00 0.00 0.00 70.20 +5.97 25 0 10,580 0
30MAR26 670.00 P 0.00 0.00 0.00 79.92 +7.45 27 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 86.01 +5.00 23 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 97.92 +8.03 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 106.61 +7.67 28 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 116.91 +8.63 30 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 127.65 +8.92 33 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 137.69 +8.93 35 0 0 -535
30MAR26 740.00 P 0.00 0.00 0.00 145.90 +7.39 33 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 158.08 +9.48 39 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 168.41 +10.19 41 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 178.71 +10.49 43 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 189.01 +10.67 45 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 195.94 +7.73 41 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 209.55 +10.96 49 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 219.28 +10.69 50 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 228.59 +10.38 50 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 239.21 +10.62 52 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 249.23 +11.02 54 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 259.52 +11.31 55 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 267.99 +9.79 54 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 279.09 +10.89 57 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 289.21 +11.01 59 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 298.17 +9.97 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 309.34 +11.14 61 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 318.93 +10.73 62 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 327.90 +9.70 61 0 0 0
29JUN26 380.00 P 1.39 1.39 1.39 0.08 +0.04 24 10 2,125 +10
29JUN26 390.00 P 0.00 0.00 0.00 0.13 +0.06 23 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.22 +0.09 23 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.33 +0.12 23 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.50 +0.16 23 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.77 +0.24 23 0 600 0
29JUN26 440.00 P 0.00 0.00 0.00 1.15 +0.34 24 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 1.56 +0.35 24 0 1,435 0
29JUN26 460.00 P 0.00 0.00 0.00 2.20 +0.49 24 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 3.08 +0.69 24 0 205 0
29JUN26 480.00 P 5.68 5.68 5.68 4.08 +0.78 24 2 2,621 +2
29JUN26 490.00 P 0.00 0.00 0.00 5.40 +1.03 24 0 2,444 0
29JUN26 500.00 P 7.30 8.30 7.30 6.89 +0.96 24 22 3,860 +18
29JUN26 510.00 P 9.00 9.92 9.00 8.78 +1.13 24 192 5,086 +10
29JUN26 520.00 P 10.65 11.00 10.65 10.96 +1.35 24 4 5,208 0
29JUN26 530.00 P 12.77 13.96 12.77 13.46 +1.38 24 48 2,859 +45
29JUN26 540.00 P 14.84 16.29 14.84 16.33 +1.61 24 104 3,196 +45
29JUN26 550.00 P 17.23 19.30 16.66 19.16 +1.18 24 12 4,655 +8
29JUN26 560.00 P 20.85 22.48 20.85 22.15 +1.51 23 51 8,093 +45
29JUN26 570.00 P 26.39 26.39 26.39 26.09 +1.37 24 40 3,956 0
29JUN26 580.00 P 27.50 30.00 27.50 30.20 +1.45 23 389 6,289 +359
29JUN26 590.00 P 0.00 0.00 0.00 34.90 +2.31 23 0 2,324 0
29JUN26 600.00 P 36.00 40.20 35.30 39.87 +1.99 23 1,165 6,126 -440
29JUN26 610.00 P 39.50 42.35 39.50 45.69 +2.52 24 18 2,329 +4
29JUN26 620.00 P 47.00 51.00 46.70 51.69 +2.40 24 36 4,207 0
29JUN26 630.00 P 54.20 54.73 54.20 58.03 +2.54 24 7 1,525 +5
29JUN26 640.00 P 0.00 0.00 0.00 63.28 +1.40 23 0 2,138 0
29JUN26 650.00 P 0.00 0.00 0.00 71.88 +3.18 24 0 1,997 0
29JUN26 660.00 P 79.00 79.00 79.00 78.40 +2.78 23 1 6,121 +1
29JUN26 670.00 P 0.00 0.00 0.00 86.56 +3.66 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 97.24 +6.77 26 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 99.42 +1.26 21 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 111.41 +5.11 25 0 1,030 0
29JUN26 710.00 P 110.00 110.00 110.00 122.02 +5.90 27 1 202 +1
29JUN26 720.00 P 0.00 0.00 0.00 127.99 +2.87 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 137.69 +4.02 25 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 147.71 +3.85 26 0 1,101 0
29JUN26 750.00 P 155.00 155.00 155.00 158.08 +6.32 28 10 48 +10
29JUN26 760.00 P 165.00 165.00 165.00 169.22 +8.40 30 10 130 0
29JUN26 770.00 P 0.00 0.00 0.00 179.08 +9.06 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 189.10 +9.73 33 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 198.30 +9.88 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 209.55 +10.72 35 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 219.28 +10.69 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 228.59 +10.24 36 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 239.21 +10.62 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 249.23 +11.02 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 259.52 +11.31 41 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 267.99 +9.78 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 279.09 +10.89 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 289.21 +11.01 43 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 298.17 +9.97 43 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 309.34 +11.14 45 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 318.93 +10.73 46 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 327.90 +9.70 45 0 0 0
29SEP26 400.00 P 3.20 3.55 3.20 0.93 -0.15 24 570 975 +570
29SEP26 410.00 P 4.08 4.08 4.08 1.27 -0.19 24 3 9 +3
29SEP26 420.00 P 0.00 0.00 0.00 1.72 -0.19 24 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.34 -0.23 24 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.04 -0.24 24 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 4.14 -0.11 24 0 17 0
29SEP26 460.00 P 0.00 0.00 0.00 5.23 -0.06 24 0 3 0
29SEP26 470.00 P 7.75 9.00 7.75 6.66 0.00 24 4 2,322 +3
29SEP26 480.00 P 10.20 10.30 10.20 8.22 -0.12 24 4 1,770 +4
29SEP26 490.00 P 10.80 12.00 10.80 10.15 -0.09 24 4 1,452 +4
29SEP26 500.00 P 13.76 13.90 13.76 12.23 +0.04 25 9 2,867 +9
29SEP26 510.00 P 0.00 0.00 0.00 14.78 +0.11 25 0 747 0
29SEP26 520.00 P 0.00 0.00 0.00 17.40 +0.19 25 0 1,560 0
29SEP26 530.00 P 20.17 20.25 20.00 20.65 +0.46 25 59 483 +5
29SEP26 540.00 P 21.72 21.72 21.72 23.93 +0.99 25 1 863 -1
29SEP26 550.00 P 24.91 27.42 24.91 27.41 +1.59 25 56 2,307 +46
29SEP26 560.00 P 28.30 29.55 27.50 31.09 +1.73 25 6 1,190 +1
29SEP26 570.00 P 32.37 34.50 32.37 35.08 +1.62 25 34 487 +4
29SEP26 580.00 P 39.16 39.16 39.16 39.37 +1.52 24 536 1,616 +491
29SEP26 590.00 P 40.00 44.32 39.80 43.80 +1.76 24 123 485 +72
29SEP26 600.00 P 45.30 45.30 44.60 49.30 +1.80 24 90 11,450 +70
29SEP26 610.00 P 49.90 50.11 49.75 54.85 +2.09 24 71 886 +14
29SEP26 620.00 P 55.28 58.82 55.28 59.85 +1.31 24 12 369 +2
29SEP26 630.00 P 0.00 0.00 0.00 66.94 +2.53 25 0 1,215 0
29SEP26 640.00 P 0.00 0.00 0.00 73.19 +2.39 25 0 527 0
29SEP26 650.00 P 0.00 0.00 0.00 79.51 +2.11 24 2 15,432 0
29SEP26 660.00 P 82.08 82.08 82.08 90.75 +6.67 27 2 864 +2
29SEP26 670.00 P 0.00 0.00 0.00 98.12 +7.10 27 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 103.88 +5.85 26 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 110.34 +3.47 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 120.11 +5.48 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 127.99 +4.89 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 138.60 +7.36 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 144.71 +5.13 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 155.93 +7.92 29 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 164.01 +7.53 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 170.97 +5.47 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 179.73 +5.85 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 189.10 +5.89 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 198.30 +6.36 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 209.55 +8.54 30 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 219.28 +9.52 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 228.59 +9.27 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 239.21 +10.52 33 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 249.23 +10.60 34 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 259.52 +10.96 35 0 0 -45
29SEP26 860.00 P 0.00 0.00 0.00 268.64 +10.07 35 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 279.09 +10.89 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 289.21 +11.01 37 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 298.17 +9.97 37 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 309.34 +11.14 39 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 318.93 +10.73 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 327.90 +9.70 39 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 336.61 +8.42 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 343.50 +5.31 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 353.50 +5.31 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 363.50 +5.31 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 373.50 +5.31 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 383.50 +5.31 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 393.50 +5.31 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 407.67 +9.48 44 0 0 0
30DEC26 400.00 P 5.00 5.40 4.62 3.35 +1.39 27 58 481 +48
30DEC26 410.00 P 0.00 0.00 0.00 4.04 +1.50 26 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 4.98 +1.75 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 6.17 +1.99 26 0 73 0
30DEC26 440.00 P 0.00 0.00 0.00 7.53 +2.35 26 0 5 0
30DEC26 450.00 P 10.01 10.01 10.00 8.90 +2.22 26 12 57 0
30DEC26 460.00 P 9.51 10.80 9.51 10.62 +2.49 26 5 13 +5
30DEC26 470.00 P 10.71 12.80 10.71 12.26 +2.67 26 59 60 +21
30DEC26 480.00 P 0.00 0.00 0.00 14.43 +2.94 26 0 16 0
30DEC26 490.00 P 15.71 15.71 15.71 16.87 +2.90 26 1 370 +1
30DEC26 500.00 P 16.97 18.60 16.50 18.52 +1.98 26 8 391 +5
30DEC26 510.00 P 0.00 0.00 0.00 20.86 +1.70 25 0 218 0
30DEC26 520.00 P 22.85 22.85 22.85 23.79 +1.51 25 45 639 0
30DEC26 530.00 P 26.30 26.30 26.30 26.75 +1.36 25 1 198 0
30DEC26 540.00 P 30.31 30.31 30.31 30.24 +1.21 25 1 726 0
30DEC26 550.00 P 32.50 33.50 32.50 33.88 +0.77 25 18 280 +16
30DEC26 560.00 P 35.88 37.71 35.88 37.71 +2.65 25 52 458 +52
30DEC26 570.00 P 39.99 40.40 39.99 41.89 +1.20 25 3 369 +2
30DEC26 580.00 P 43.22 46.33 43.22 46.33 +1.43 25 121 1,343 +90
30DEC26 590.00 P 46.39 51.18 46.39 51.18 +2.07 25 261 393 +204
30DEC26 600.00 P 52.00 56.06 50.00 56.00 +2.56 25 323 9,674 +207
30DEC26 610.00 P 56.65 57.66 56.50 61.70 +2.28 25 144 295 +27
30DEC26 620.00 P 0.00 0.00 0.00 67.28 +1.96 25 0 125 0
30DEC26 630.00 P 0.00 0.00 0.00 73.38 +2.66 25 0 194 0
30DEC26 640.00 P 80.00 80.00 80.00 79.64 +2.66 25 1 5 -1
30DEC26 650.00 P 82.00 82.00 82.00 86.74 +4.08 25 4 137 +4
30DEC26 660.00 P 0.00 0.00 0.00 90.75 +2.90 24 0 104 0
30DEC26 670.00 P 0.00 0.00 0.00 98.12 -0.13 24 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 110.03 +4.56 26 0 50 0
30DEC26 690.00 P 0.00 0.00 0.00 111.73 -1.18 24 0 0 0
30DEC26 700.00 P 110.00 117.00 110.00 120.11 -0.37 24 11,000 11,153 +10,930
30DEC26 710.00 P 0.00 0.00 0.00 133.38 +5.29 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 140.99 +4.79 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 144.71 +0.64 24 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 155.93 +3.66 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 164.01 +3.41 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 171.59 +2.61 25 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 180.45 +2.86 26 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 189.54 +3.30 26 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 202.56 +7.57 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 210.59 +6.78 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 219.28 +6.83 28 0 60 0
30DEC26 820.00 P 219.30 219.30 219.25 228.59 +6.98 28 20 20 +20
30DEC26 830.00 P 0.00 0.00 0.00 239.21 +8.42 30 0 0 0
30DEC26 840.00 P 238.40 238.40 238.40 249.23 +9.38 31 1 1 +1
30DEC26 850.00 P 0.00 0.00 0.00 259.52 +10.46 32 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 268.64 +10.07 32 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 279.09 +10.89 33 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 289.21 +10.95 34 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 298.17 +9.97 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 309.34 +11.14 35 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 318.93 +10.73 35 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 328.27 +10.07 36 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 338.03 +9.84 36 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 343.50 +5.31 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 357.47 +9.28 37 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 363.50 +5.31 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 373.50 +5.31 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 384.69 +6.50 35 0 0 0
30DEC26 990.00 P 388.00 388.00 388.00 393.50 +5.31 0 1 0 -1
30DEC26 1,000.00 P 0.00 0.00 0.00 407.67 +9.48 40 0 0 0
TOTAL PUT 76,588 1,066,382 +26,559
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$ 91.10
30DEC25 50.00 C 0.00 0.00 0.00 41.66 -0.63 709 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.35 -0.03 704 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.70 -0.18 621 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.20 -0.59 575 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.75 -0.13 541 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.61 -1.23 244 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.25 -0.61 337 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.31 -0.05 423 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.74 -0.15 372 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.16 -0.20 322 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.11 -0.75 129 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.01 -0.38 227 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.44 -0.54 183 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 8.61 -1.06 69 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.11 -0.84 49 0 85 0
30DEC25 87.50 C 4.20 4.20 4.20 3.72 -0.64 57 14 75 0
30DEC25 90.00 C 3.36 3.36 3.36 1.40 -0.78 37 12 177 0
30DEC25 92.50 C 0.85 0.85 0.14 0.19 -0.53 34 32 372 -15
30DEC25 95.00 C 0.38 0.38 0.20 0.01 -0.13 37 75 450 +67
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 56 1 397 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 460 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 165 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 179 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 192 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 217 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 229 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 252 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 274 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 285 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.30 -0.54 85 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.25 -0.89 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.31 -0.25 71 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.93 -0.08 67 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.16 -0.53 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.80 -0.38 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.26 -0.47 42 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.78 -0.72 36 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.37 -0.77 31 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.19 -0.75 29 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 5.24 -0.60 28 0 60 0
29JAN26 90.00 C 4.76 4.76 4.76 3.62 -0.54 27 8 111 0
29JAN26 92.50 C 3.35 3.35 3.28 2.36 -0.43 27 30 74 0
29JAN26 95.00 C 2.00 2.27 2.00 1.45 -0.31 27 41 101 -29
29JAN26 97.50 C 1.47 1.47 1.47 0.83 -0.24 26 15 163 +12
29JAN26 100.00 C 0.00 0.00 0.00 0.45 -0.17 26 0 129 0
29JAN26 102.50 C 0.47 0.52 0.47 0.22 -0.12 26 11 877 +1
29JAN26 105.00 C 0.13 0.13 0.13 0.11 -0.07 26 6 868 -3
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.04 26 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.43 -0.99 62 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.08 -0.13 60 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.57 -0.41 54 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.12 -0.26 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.16 -0.79 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.11 -0.80 39 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.68 -0.57 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.36 -0.64 32 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 10.19 -0.66 30 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.20 -0.59 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 6.44 -0.50 28 0 69 0
26FEB26 90.00 C 0.00 0.00 0.00 4.93 -0.47 28 0 60 0
26FEB26 92.50 C 4.80 4.80 3.62 3.62 -0.48 27 30 102 -2
26FEB26 95.00 C 0.00 0.00 0.00 2.66 -0.35 27 0 181 0
26FEB26 97.50 C 0.00 0.00 0.00 1.88 -0.26 27 0 58 0
26FEB26 100.00 C 1.89 1.89 1.24 1.24 -0.27 27 37 168 +13
26FEB26 102.50 C 0.00 0.00 0.00 0.86 -0.18 27 0 323 0
26FEB26 105.00 C 0.00 0.00 0.00 0.56 -0.14 27 0 369 0
26FEB26 107.50 C 0.00 0.00 0.00 0.36 -0.10 27 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.21 -0.09 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.14 -0.06 27 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.29 -0.46 81 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.90 +0.35 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.43 +0.55 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.08 -0.23 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.53 -0.11 63 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.89 -0.53 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.08 -0.50 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.96 -0.23 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.15 -0.39 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.08 -0.46 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.75 -0.54 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.79 -1.48 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.64 -1.50 26 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 10.79 -1.36 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.11 -1.21 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.99 -0.42 31 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 6.54 -0.41 31 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 5.38 -0.31 31 0 45 0
30MAR26 95.00 C 5.05 5.05 4.68 4.32 -0.30 31 16 198 +16
30MAR26 97.50 C 4.09 4.09 4.09 3.41 -0.27 31 6 114 +6
30MAR26 100.00 C 0.00 0.00 0.00 2.66 -0.24 30 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.06 -0.20 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.59 -0.18 30 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 1.21 -0.15 30 0 289 0
30MAR26 110.00 C 0.00 0.00 0.00 0.88 -0.14 30 0 101 0
30MAR26 112.50 C 0.00 0.00 0.00 0.68 -0.12 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.50 -0.10 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.36 -0.08 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.39 -0.37 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.31 -1.08 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.42 -0.58 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.30 -0.22 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.53 -1.09 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.32 -1.40 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.99 -0.35 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.87 -0.54 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.35 -0.34 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.35 -0.46 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.74 -0.82 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.86 -0.31 31 0 13 0
29JUN26 92.50 C 8.65 8.65 8.65 7.64 -0.35 31 6 18 +6
29JUN26 95.00 C 7.46 7.46 7.46 6.55 -0.30 31 6 7 +6
29JUN26 97.50 C 0.00 0.00 0.00 5.60 -0.35 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.76 -0.25 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.03 -0.30 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.40 -0.26 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.86 -0.24 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.39 -0.24 30 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 1.98 -0.23 30 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.72 -0.20 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.41 -0.19 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.19 -0.15 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.97 -0.15 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.81 -0.11 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.66 -0.11 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.39 -0.57 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.05 -0.77 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.42 -1.23 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.78 -0.86 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.30 +0.10 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.42 +0.23 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.64 -0.24 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.38 -0.53 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.26 -0.20 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.75 -0.02 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.52 +0.13 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 10.72 -0.43 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.58 -0.48 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.54 -0.48 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 7.67 -0.42 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.82 -0.41 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.09 -0.35 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.40 -0.35 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.78 -0.29 31 0 0 0
29SEP26 110.00 C 4.09 4.09 4.09 4.25 -0.29 31 15 15 +15
29SEP26 112.50 C 0.00 0.00 0.00 3.71 -0.29 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.41 -0.13 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.99 -0.25 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.62 -0.20 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.32 -0.19 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.02 -0.19 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.77 -0.15 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.38 -0.70 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.35 -0.57 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.30 -0.78 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.62 -0.68 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.19 -0.41 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.18 +0.11 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.08 -0.56 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.32 +0.08 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.99 -0.44 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.30 -0.50 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.27 -0.45 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.25 -0.44 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.33 -0.39 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.49 -0.38 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.66 -0.37 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.98 -0.33 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.31 -0.32 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.69 -0.27 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.16 -0.27 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.78 -0.12 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.31 -0.22 31 0 0 0
TOTAL CALL 361 10,295 +93
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 409 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 377 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 291 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 239 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 214 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 191 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 168 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 145 0 69 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 357 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 329 0
30DEC25 87.50 P 0.02 0.02 0.02 0.01 -0.03 36 15 448 +15
30DEC25 90.00 P 0.09 0.16 0.06 0.24 -0.09 34 52 295 -13
30DEC25 92.50 P 0.28 0.80 0.28 1.58 +0.27 34 89 192 -19
30DEC25 95.00 P 2.20 3.83 2.20 3.90 +0.60 0 9 217 -8
30DEC25 97.50 P 0.00 0.00 0.00 6.40 +0.75 0 0 83 0
30DEC25 100.00 P 0.00 0.00 0.00 8.90 +0.75 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 11.40 +0.75 0 0 15 0
30DEC25 105.00 P 0.00 0.00 0.00 13.90 +0.75 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.40 +0.75 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.90 +0.75 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.40 +0.75 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.90 +0.75 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.40 +0.57 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.90 +0.75 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.40 +0.70 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.90 +0.63 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.40 +0.75 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.90 +0.56 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.40 +0.75 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.90 +0.75 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.40 +0.75 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.90 +0.69 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.40 +0.13 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.90 +0.30 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.40 +0.75 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.90 +0.75 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.55 +0.25 458 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.90 +0.63 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.40 +0.55 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.90 +0.75 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 28 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 44 0
29JAN26 80.00 P 0.00 0.00 0.00 0.12 0.00 26 0 108 0
29JAN26 82.50 P 0.37 0.37 0.37 0.31 +0.02 26 4 120 +4
29JAN26 85.00 P 0.56 0.81 0.56 0.67 +0.04 26 13 189 +7
29JAN26 87.50 P 0.86 0.91 0.86 1.30 +0.11 26 30 206 -27
29JAN26 90.00 P 1.45 2.13 1.45 2.15 +0.08 26 23 176 -7
29JAN26 92.50 P 2.37 2.59 2.37 3.36 +0.15 25 27 69 0
29JAN26 95.00 P 3.76 4.03 3.76 4.95 +0.27 25 69 213 +51
29JAN26 97.50 P 0.00 0.00 0.00 6.98 +0.63 26 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 9.16 +0.62 26 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.48 +0.76 26 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.91 +0.49 26 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.40 +0.63 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.90 +0.75 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.57 +0.82 45 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.90 +0.62 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.90 +0.75 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.48 +0.73 55 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 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
26FEB26 72.50 P 0.24 0.24 0.24 0.06 0.00 27 15 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.13 0.00 27 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.91 +0.04 27 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 1.48 +0.06 27 0 76 0
26FEB26 87.50 P 2.17 2.17 2.17 2.27 +0.10 27 1 31 +1
26FEB26 90.00 P 3.10 3.28 3.10 3.28 +0.17 27 18 162 +11
26FEB26 92.50 P 4.48 4.48 4.48 4.48 +0.19 26 15 100 0
26FEB26 95.00 P 0.00 0.00 0.00 5.99 +0.26 26 0 87 0
26FEB26 97.50 P 0.00 0.00 0.00 7.58 +0.27 25 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 10.06 +0.91 30 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.88 +0.30 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.13 +0.71 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.48 +0.71 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.91 +0.68 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.57 +0.59 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.90 +0.62 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 31 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 0.10 +0.01 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.34 +0.03 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.56 +0.03 30 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.89 +0.06 30 0 23 0
30MAR26 80.00 P 0.00 0.00 0.00 1.35 +0.09 30 0 57 0
30MAR26 82.50 P 0.00 0.00 0.00 1.95 +0.11 30 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.71 +0.14 30 0 150 0
30MAR26 87.50 P 0.00 0.00 0.00 3.54 +0.10 30 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 4.56 +0.11 29 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.81 +0.12 29 0 24 0
30MAR26 95.00 P 6.54 6.54 6.54 7.28 +0.19 29 15 156 +15
30MAR26 97.50 P 0.00 0.00 0.00 8.98 +0.33 29 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.82 +0.73 30 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 13.19 +1.27 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.42 +0.56 26 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.22 +0.91 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.44 +0.65 32 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.24 +1.26 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.27 +0.99 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.51 +0.11 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.41 +0.94 42 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.84 +1.09 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.35 +1.08 45 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.40 +0.75 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.33 +0.99 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.92 +1.27 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.90 +0.75 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 0.44 +0.01 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 +0.03 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.95 +0.04 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.36 +0.06 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.86 +0.07 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.48 +0.10 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.21 +0.13 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.04 +0.14 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 5.01 +0.13 31 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 6.05 +0.11 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.21 +0.13 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.50 +0.15 30 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 9.93 +0.15 30 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.48 +0.20 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.11 +0.35 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.60 +0.03 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.44 +0.06 28 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.06 +1.21 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.34 +0.93 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.00 +0.69 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.87 +1.48 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.31 +0.35 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.81 +0.76 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.95 +1.02 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.63 +1.10 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.08 +1.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.06 +0.05 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.43 +0.05 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.89 +0.07 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.49 +0.11 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.15 +0.11 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.91 +0.15 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.75 +0.15 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.75 +0.20 32 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.79 +0.20 32 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.01 +0.25 32 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.26 +0.26 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.70 +0.32 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.15 +0.32 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.67 +0.27 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.28 +0.23 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.22 +0.49 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.06 +0.57 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.22 -0.01 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.98 +0.75 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.00 +0.96 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.86 +1.20 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.28 +0.93 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.25 +0.80 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.02 +0.23 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.10 +0.84 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.36 +0.44 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.06 +0.09 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.57 +0.10 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.31 +0.12 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.03 +0.17 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.87 +0.17 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.78 +0.22 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.82 +0.23 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.91 +0.27 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.15 +0.28 32 0 2 0
30DEC26 90.00 P 10.15 10.15 10.15 10.41 +0.29 32 1 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.85 +0.34 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.31 +0.35 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.87 +0.38 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.45 +0.31 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.25 +0.44 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.09 +0.48 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.95 +0.50 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.88 +0.55 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.72 +0.62 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.81 +0.58 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.51 +0.09 33 0 0 0
TOTAL PUT 396 6,734 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.82
30DEC25 14.50 C 0.00 0.00 0.00 11.45 -0.07 658 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.95 -0.09 625 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.44 -0.10 583 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.95 -0.09 561 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.44 -0.10 521 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.94 -0.10 492 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.44 -0.10 463 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.95 -0.09 443 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.45 -0.10 415 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.95 -0.10 388 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.45 -0.09 361 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.95 -0.09 334 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.82 -0.19 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.82 -0.19 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 2.82 -0.19 0 0 10 0
30DEC25 24.00 C 2.02 2.02 2.02 1.82 -0.19 0 3 13 0
30DEC25 25.00 C 1.02 1.14 1.02 0.82 -0.19 0 5 209 -5
30DEC25 26.00 C 0.26 0.30 0.26 0.03 -0.15 17 72 1,101 -20
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,071 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 458 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 178 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 200 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 221 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.98 -0.11 77 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.46 -0.12 69 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 6.96 -0.12 64 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 6.45 -0.14 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.96 -0.12 55 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 4.88 -0.19 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.88 -0.19 19 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 2.88 -0.19 0 0 4 0
29JAN26 24.00 C 2.15 2.15 2.15 1.91 -0.18 16 3 133 +3
29JAN26 25.00 C 0.00 0.00 0.00 1.07 -0.15 17 0 985 0
29JAN26 26.00 C 0.64 0.64 0.45 0.43 -0.09 16 52 455 +21
29JAN26 27.00 C 0.17 0.22 0.14 0.12 -0.03 15 102 645 +81
29JAN26 28.00 C 0.06 0.07 0.04 0.03 -0.01 16 325 740 +175
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 18 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 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 46 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.98 -0.12 51 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.46 -0.14 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.96 -0.15 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.45 -0.16 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.07 -0.04 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.08 -0.09 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.94 -0.18 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.96 -0.18 16 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.10 -0.18 19 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.26 -0.18 16 0 103 0
26FEB26 26.00 C 0.80 0.82 0.74 0.67 -0.09 16 4 59 0
26FEB26 27.00 C 0.42 0.42 0.30 0.29 -0.06 16 10 548 +5
26FEB26 28.00 C 0.17 0.17 0.17 0.11 -0.04 16 30 154 +30
26FEB26 29.00 C 0.07 0.07 0.07 0.04 -0.01 16 21 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 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 10.44 -0.19 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.95 -0.18 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.45 -0.19 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.95 -0.19 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.46 -0.19 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.98 -0.17 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.47 -0.18 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.17 -0.02 46 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.67 -0.02 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.16 -0.04 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.14 -0.06 32 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.14 -0.06 26 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.08 -0.17 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.22 -0.16 17 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.49 -0.13 17 15 40 -7
30MAR26 26.00 C 0.00 0.00 0.00 0.94 -0.07 18 15 617 -15
30MAR26 27.00 C 0.69 0.69 0.69 0.52 -0.06 17 30 456 +30
30MAR26 28.00 C 0.32 0.32 0.32 0.28 -0.04 17 3 426 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 348 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.00 -0.18 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 -0.19 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.01 -0.19 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.72 -0.06 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.23 -0.03 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.73 -0.03 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.22 -0.06 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.24 -0.08 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.16 -0.17 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.31 -0.15 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.55 -0.12 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.90 -0.09 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.39 -0.05 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 0.95 -0.04 18 0 340 0
29JUN26 28.00 C 0.00 0.00 0.00 0.65 -0.03 18 0 35 0
29JUN26 29.00 C 0.47 0.47 0.47 0.43 -0.01 19 1 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 712 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 18 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.04 -0.18 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.72 -0.06 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.23 -0.06 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.73 -0.06 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.22 -0.11 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.39 -0.05 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.51 -0.05 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.59 -0.29 18 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.88 -0.16 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.27 -0.14 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.73 -0.12 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 -0.06 18 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 0.96 -0.09 18 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 -0.06 18 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.05 18 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30DEC26 18.00 C 8.39 8.39 8.39 8.20 -0.19 19 10 10 +10
30DEC26 18.50 C 0.00 0.00 0.00 7.73 -0.19 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.26 -0.19 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.81 -0.19 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.36 -0.19 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.49 -0.20 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.68 -0.19 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 -0.18 18 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.26 -0.17 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.66 -0.16 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.11 -0.11 18 0 35 0
30DEC26 27.00 C 1.61 1.61 1.45 1.64 -0.14 18 20 21 +20
30DEC26 28.00 C 0.00 0.00 0.00 1.28 -0.12 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 -0.10 18 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.75 -0.09 18 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.09 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 -0.07 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.06 18 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.04 18 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 3 0
TOTAL CALL 721 19,988 +328
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 448 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 424 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 401 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 379 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 357 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 335 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 313 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 292 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 252 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 233 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 651 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 996 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,978 0
30DEC25 26.00 P 0.08 0.19 0.02 0.20 +0.03 15 134 1,652 +45
30DEC25 27.00 P 0.71 1.14 0.71 1.18 +0.18 0 9 578 -9
30DEC25 28.00 P 2.14 2.14 2.14 2.18 +0.18 0 1 1 0
30DEC25 29.00 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.18 +0.18 0 0 9 0
30DEC25 31.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29JAN26 20.00 P 0.01 0.01 0.01 0.01 0.00 38 200 230 +200
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.07 0.08 0.07 0.03 +0.01 16 220 425 -120
29JAN26 25.00 P 0.10 0.17 0.10 0.15 +0.03 15 40 1,076 +24
29JAN26 26.00 P 0.35 0.47 0.35 0.52 +0.08 15 76 805 +50
29JAN26 27.00 P 0.93 0.93 0.93 1.23 +0.15 14 1 323 -1
29JAN26 28.00 P 2.20 2.20 2.20 2.20 +0.20 19 1 1 +1
29JAN26 29.00 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 19 0 76 0
26FEB26 23.00 P 0.09 0.09 0.09 0.03 +0.01 17 20 283 +20
26FEB26 24.00 P 0.00 0.00 0.00 0.10 +0.02 16 0 372 0
26FEB26 25.00 P 0.26 0.30 0.26 0.31 +0.04 16 29 276 -15
26FEB26 26.00 P 0.54 0.54 0.54 0.71 +0.06 16 4 203 +4
26FEB26 27.00 P 1.29 1.29 1.29 1.35 +0.13 15 1 43 +1
26FEB26 28.00 P 0.00 0.00 0.00 2.21 +0.16 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.18 +0.18 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.18 +0.18 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 40 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 31 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 +0.01 18 0 106 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 319 0
30MAR26 24.00 P 0.25 0.25 0.25 0.22 +0.03 17 20 555 +20
30MAR26 25.00 P 0.43 0.43 0.43 0.48 +0.05 17 4 466 +4
30MAR26 26.00 P 0.80 0.86 0.80 0.90 +0.07 17 40 139 +40
30MAR26 27.00 P 1.43 1.43 1.43 1.53 +0.13 17 3 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.30 +0.15 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.20 +0.18 17 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 5 0
29JUN26 20.00 P 0.09 0.09 0.09 0.03 +0.01 19 60 80 +60
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 130 0
29JUN26 22.00 P 0.21 0.21 0.21 0.16 +0.03 18 3 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 +0.05 19 0 69 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 +0.08 18 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 0.91 +0.08 18 0 184 0
29JUN26 26.00 P 0.00 0.00 0.00 1.36 +0.11 18 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.97 +0.12 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 +0.16 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.44 +0.17 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.29 +0.18 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 +0.14 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.18 +0.18 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 0.13 0.13 0.13 0.03 0.00 18 2 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 18 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.02 18 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 +0.02 18 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 +0.03 18 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.05 18 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 +0.06 18 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.15 +0.04 18 0 76 0
29SEP26 28.00 P 0.00 0.00 0.00 2.83 +0.10 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 +0.12 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 +0.14 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.27 +0.12 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 +0.15 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 0.00 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 0.00 19 0 20 0
30DEC26 22.00 P 0.58 0.58 0.58 0.41 0.00 19 4 4 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.01 19 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.02 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 +0.03 19 0 9 0
30DEC26 26.00 P 1.85 2.00 1.85 1.86 +0.04 19 20 21 +20
30DEC26 27.00 P 2.59 2.59 2.59 2.44 +0.06 19 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 3.02 +0.08 18 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.74 +0.10 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.52 +0.11 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.36 +0.12 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.25 +0.14 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.19 +0.16 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
TOTAL PUT 893 17,718 +349
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$ 559.50
30DEC25 320.00 C 0.00 0.00 0.00 245.24 +0.88 750 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 232.39 -2.14 613 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 220.60 -2.91 487 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 210.63 -3.91 464 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 199.53 -3.99 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 189.53 -4.16 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 179.53 -4.88 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 169.53 -4.17 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 159.53 -4.18 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 149.54 -4.17 176 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 139.54 -4.18 161 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 132.51 -1.21 348 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 121.68 -2.05 300 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 109.54 -4.19 113 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 99.99 -3.75 189 1 487 -1
30DEC25 470.00 C 0.00 0.00 0.00 89.54 -4.20 0 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 80.05 -3.70 156 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 70.57 -3.19 159 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 59.86 -3.90 111 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 49.54 -4.23 0 0 194 0
30DEC25 520.00 C 47.80 47.80 47.80 39.55 -4.23 46 10 159 -10
30DEC25 530.00 C 0.00 0.00 0.00 29.55 -4.28 34 0 200 0
30DEC25 540.00 C 22.80 22.80 20.49 20.17 -3.96 50 2 377 0
30DEC25 550.00 C 19.00 19.00 15.00 10.48 -5.22 34 6 850 -506
30DEC25 560.00 C 12.00 12.00 3.85 3.43 -4.92 31 42 722 +3
30DEC25 570.00 C 3.23 6.71 0.78 0.56 -2.82 30 169 2,012 -62
30DEC25 580.00 C 1.81 2.16 1.52 0.04 -1.11 30 140 1,675 0
30DEC25 590.00 C 0.30 0.30 0.30 0.01 -0.29 36 7 316 -2
30DEC25 600.00 C 0.12 0.12 0.11 0.01 -0.05 47 7 460 0
30DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 57 0 215 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 0.00 66 1 287 0
30DEC25 630.00 C 0.07 0.07 0.05 0.01 0.00 76 8 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 85 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 94 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 111 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 119 0 300 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 127 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 135 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 143 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 151 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 158 0 65 0
30DEC25 740.00 C 0.55 0.55 0.55 0.01 0.00 166 30 269 +30
29JAN26 440.00 C 0.00 0.00 0.00 122.41 -3.75 51 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 110.75 -5.35 27 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 100.82 -4.52 27 1 1 +1
29JAN26 470.00 C 0.00 0.00 0.00 89.75 -5.41 0 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 81.19 -6.77 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 71.60 -6.46 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 60.40 -4.44 0 0 0 0
29JAN26 510.00 C 69.60 69.60 63.20 53.41 -3.98 27 28 3 -19
29JAN26 520.00 C 0.00 0.00 0.00 45.59 -4.70 29 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 37.02 -5.04 27 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 29.95 -4.59 27 0 136 0
29JAN26 550.00 C 26.00 26.00 26.00 24.42 -3.29 28 1 153 0
29JAN26 560.00 C 21.30 21.30 20.07 18.89 -3.01 28 2 109 +1
29JAN26 570.00 C 16.86 16.86 14.50 14.28 -1.99 28 4 324 -3
29JAN26 580.00 C 16.34 16.34 13.84 10.54 -2.29 27 14 84 -13
29JAN26 590.00 C 0.00 0.00 0.00 7.59 -1.90 27 0 111 0
29JAN26 600.00 C 8.90 10.00 8.90 5.34 -1.53 27 3 132 +1
29JAN26 610.00 C 7.00 7.00 4.42 3.66 -1.21 27 8 63 +1
29JAN26 620.00 C 5.21 5.21 5.21 2.45 -0.92 27 1 150 0
29JAN26 630.00 C 3.84 3.84 3.84 1.60 -0.68 27 16 83 +15
29JAN26 640.00 C 0.00 0.00 0.00 1.02 -0.50 27 0 9 0
29JAN26 650.00 C 0.00 0.00 0.00 0.62 -0.34 27 0 71 0
29JAN26 660.00 C 0.00 0.00 0.00 0.38 -0.23 27 0 93 0
29JAN26 670.00 C 0.00 0.00 0.00 0.23 -0.15 27 0 68 0
29JAN26 680.00 C 0.00 0.00 0.00 0.13 -0.10 27 0 13 0
29JAN26 690.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 186 0
26FEB26 440.00 C 0.00 0.00 0.00 122.41 -7.76 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 112.54 -4.17 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 103.43 -3.17 31 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 91.24 -6.61 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 84.09 -4.66 28 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 73.64 -4.56 23 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 65.51 -4.29 25 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 61.38 -3.95 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 52.14 -2.03 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 43.86 -4.90 28 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 39.03 -1.92 30 0 45 0
26FEB26 550.00 C 33.66 33.66 33.66 34.09 -2.50 31 12 57 +11
26FEB26 560.00 C 0.00 0.00 0.00 28.76 -2.41 30 0 68 0
26FEB26 570.00 C 29.13 29.13 29.03 24.04 -2.36 30 30 92 +24
26FEB26 580.00 C 0.00 0.00 0.00 19.90 -2.27 30 0 36 0
26FEB26 590.00 C 0.00 0.00 0.00 16.33 -2.18 30 0 92 0
26FEB26 600.00 C 14.00 14.00 14.00 13.27 -2.00 30 2 474 0
26FEB26 610.00 C 0.00 0.00 0.00 10.69 -1.75 30 0 122 0
26FEB26 620.00 C 12.60 12.60 12.60 8.53 -1.52 30 1 441 -1
26FEB26 630.00 C 10.62 10.62 10.62 6.75 -1.30 30 1 318 0
26FEB26 640.00 C 0.00 0.00 0.00 5.29 -1.11 30 0 15 0
26FEB26 650.00 C 7.57 7.57 7.57 4.12 -0.78 30 15 19 +15
26FEB26 660.00 C 0.00 0.00 0.00 3.17 -0.77 30 0 0 0
26FEB26 670.00 C 5.00 5.00 5.00 2.36 -0.61 29 2 6 +2
30MAR26 320.00 C 0.00 0.00 0.00 245.24 -0.44 73 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 232.39 -5.77 53 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 221.68 -6.58 32 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 211.75 -4.15 32 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 199.63 -8.89 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 191.68 -4.40 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 182.02 -2.44 31 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 172.16 -3.22 31 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 159.54 -9.22 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 152.60 -4.19 31 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 142.81 -4.30 30 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 134.63 -2.94 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 122.41 -7.76 20 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 116.78 -1.55 36 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 104.53 -2.11 28 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 95.38 -4.10 27 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 89.71 -1.17 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 78.89 -4.74 28 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 70.81 -3.95 28 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 63.73 -5.50 29 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 59.02 -1.66 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 50.94 -3.48 30 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 47.84 -3.57 32 0 44 0
30MAR26 550.00 C 47.17 47.17 47.17 42.12 -1.91 32 15 46 +15
30MAR26 560.00 C 44.31 44.31 44.31 37.09 -1.89 32 15 88 +15
30MAR26 570.00 C 0.00 0.00 0.00 32.48 -1.94 32 0 91 0
30MAR26 580.00 C 33.40 33.40 33.40 27.90 -2.41 32 5 80 -5
30MAR26 590.00 C 0.00 0.00 0.00 24.43 -2.21 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 21.10 -2.22 32 0 553 0
30MAR26 610.00 C 0.00 0.00 0.00 18.02 -2.26 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 15.46 -1.88 32 0 43 0
30MAR26 630.00 C 0.00 0.00 0.00 13.06 -1.88 32 0 19 0
30MAR26 640.00 C 15.26 15.26 15.26 11.12 -1.52 32 1 81 0
30MAR26 650.00 C 11.00 11.00 11.00 9.31 -1.52 32 1 264 -1
30MAR26 660.00 C 0.00 0.00 0.00 7.63 -1.43 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 6.34 -1.16 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 5.30 -0.91 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 4.39 -0.88 31 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 3.62 -0.73 31 0 35 0
29JUN26 350.00 C 0.00 0.00 0.00 213.23 -7.58 34 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 205.11 -4.63 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 195.80 -1.05 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 184.47 -7.92 32 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 174.63 -7.96 30 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 168.03 -5.32 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 162.06 +3.81 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 148.92 -6.14 33 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 142.35 -1.51 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 132.35 -3.38 33 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 123.87 -3.99 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 115.75 -7.13 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 111.41 -3.09 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 101.93 -5.91 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 96.67 -3.75 34 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 89.40 -4.04 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 78.89 -4.19 31 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 77.24 -3.59 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 67.46 -7.41 31 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 65.38 +0.22 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 56.94 -3.25 31 0 1,203 0
29JUN26 560.00 C 60.76 60.78 60.76 54.74 -2.68 33 30 32 +29
29JUN26 570.00 C 0.00 0.00 0.00 50.33 -2.56 33 0 0 0
29JUN26 580.00 C 52.22 52.22 52.22 46.24 -2.38 33 10 63 +10
29JUN26 590.00 C 48.20 48.20 48.20 42.44 -2.35 33 10 18 +10
29JUN26 600.00 C 44.45 44.45 44.45 38.85 -2.33 33 11 21 +11
29JUN26 610.00 C 40.96 40.96 40.96 35.16 -2.68 33 11 20 +11
29JUN26 620.00 C 36.67 36.67 36.67 32.14 -2.42 33 11 45 +11
29JUN26 630.00 C 34.68 34.68 34.68 29.17 -2.43 33 10 35 +10
29JUN26 640.00 C 0.00 0.00 0.00 26.23 -2.42 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 23.93 -2.04 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 21.62 -2.05 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 19.32 -2.05 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 17.57 -1.68 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 15.83 -1.68 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 13.68 -2.09 32 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 141.47 -2.16 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 137.41 -1.80 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 129.35 -1.86 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 119.86 -4.35 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 113.74 -0.30 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 103.93 -9.50 31 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 98.03 -4.94 31 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 95.18 -0.73 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 89.07 -2.44 33 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 84.07 -3.32 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 76.57 -6.98 32 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 73.34 -4.61 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 70.36 -2.66 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 65.98 -2.59 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 61.84 -2.51 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 57.97 -2.43 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 54.33 -2.35 34 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 50.88 -2.32 34 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 47.28 -2.65 34 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 43.98 -2.67 34 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 41.10 -2.58 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 38.23 -2.58 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 35.35 -2.59 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 32.89 -2.19 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 30.65 -2.11 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 28.41 -2.21 34 0 5 0
29SEP26 700.00 C 0.00 0.00 0.00 25.42 -2.97 33 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 150.30 -1.94 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 141.89 -3.75 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 136.55 -3.40 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 129.74 -2.94 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 123.14 -3.07 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 116.27 -2.77 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 111.93 -1.20 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 105.16 -2.30 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 100.73 -1.29 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 95.49 -1.39 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 89.65 -2.23 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 85.80 -1.53 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 81.83 -1.41 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 77.57 -3.13 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 73.46 -2.67 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 69.55 -2.59 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 65.85 -2.52 34 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 62.35 -2.45 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 59.03 -2.39 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 55.89 -2.33 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 52.55 -2.68 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 49.73 -1.52 34 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 46.91 -1.91 34 0 0 0
TOTAL CALL 694 19,318 -397
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 328 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 311 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 295 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 279 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 263 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 247 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 232 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 217 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 203 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 189 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 161 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 148 0 266 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 135 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 123 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 110 0 309 0
30DEC25 480.00 P 0.04 0.04 0.04 0.01 0.00 98 40 1,420 -40
30DEC25 490.00 P 0.10 0.10 0.06 0.01 0.00 85 35 1,027 0
30DEC25 500.00 P 0.03 0.03 0.03 0.01 0.00 73 1 730 -1
30DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 61 0 624 0
30DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 50 0 656 0
30DEC25 530.00 P 0.25 0.25 0.08 0.01 -0.05 37 69 499 -46
30DEC25 540.00 P 0.00 0.00 0.00 0.04 -0.31 30 0 826 0
30DEC25 550.00 P 0.39 0.70 0.39 0.63 -0.88 30 25 829 -24
30DEC25 560.00 P 0.66 3.60 0.66 3.67 -0.54 29 190 511 +90
30DEC25 570.00 P 2.98 10.00 2.98 11.00 +1.58 30 327 320 +38
30DEC25 580.00 P 20.54 20.54 20.54 20.52 +3.40 30 1 104 0
30DEC25 590.00 P 23.14 23.14 23.14 30.50 +3.87 0 10 77 -23
30DEC25 600.00 P 0.00 0.00 0.00 41.72 +4.12 99 0 16 -30
30DEC25 610.00 P 0.00 0.00 0.00 52.02 +4.12 122 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 60.50 +4.00 0 0 0 -2
30DEC25 630.00 P 0.00 0.00 0.00 70.50 +4.00 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 82.92 +6.42 190 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 90.50 +1.40 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 103.49 +6.99 233 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 112.26 +5.44 220 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 123.45 +6.95 263 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 130.50 +1.48 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 140.50 +1.10 0 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 153.47 +6.44 305 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 160.50 +4.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 175.04 +8.54 366 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 180.50 +4.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 105 0
29JAN26 460.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.19 0.00 27 0 371 0
29JAN26 480.00 P 0.75 0.95 0.75 0.40 0.00 27 7 1,317 -5
29JAN26 490.00 P 1.06 1.10 1.06 0.78 +0.02 27 5 162 +5
29JAN26 500.00 P 1.39 1.70 1.39 1.45 +0.06 27 19 241 +5
29JAN26 510.00 P 2.20 2.20 2.20 2.52 +0.17 27 15 1,733 0
29JAN26 520.00 P 2.70 4.28 2.70 4.11 +0.29 27 53 212 -13
29JAN26 530.00 P 4.10 5.86 4.10 6.07 +0.17 27 136 476 +113
29JAN26 540.00 P 6.95 9.11 6.24 8.85 +0.17 27 82 261 +4
29JAN26 550.00 P 9.24 12.70 8.66 12.55 +0.29 27 11 391 0
29JAN26 560.00 P 12.18 17.15 12.18 16.89 +0.59 26 31 412 +15
29JAN26 570.00 P 16.28 19.63 16.28 22.77 +1.20 27 20 261 +16
29JAN26 580.00 P 0.00 0.00 0.00 28.51 +1.03 25 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 37.68 +3.51 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 44.37 +2.69 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 54.49 +3.18 31 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 63.69 +5.22 33 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 71.44 +3.89 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 83.15 +6.19 38 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 91.85 +2.62 36 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 103.49 +4.64 45 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 112.26 +3.08 43 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 123.45 +6.91 50 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 134.42 +5.40 56 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.43 0.00 29 0 17 0
26FEB26 450.00 P 0.00 0.00 0.00 0.73 +0.02 29 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 1.17 +0.03 29 0 96 0
26FEB26 470.00 P 0.00 0.00 0.00 1.82 +0.06 29 0 197 0
26FEB26 480.00 P 3.37 3.37 3.37 2.81 +0.19 30 6 167 0
26FEB26 490.00 P 0.00 0.00 0.00 4.07 +0.20 30 0 196 0
26FEB26 500.00 P 4.65 5.57 4.65 5.37 -0.02 29 12 842 +3
26FEB26 510.00 P 5.97 7.10 5.97 7.30 +0.09 29 10 37 +4
26FEB26 520.00 P 9.40 9.40 9.40 9.71 +0.22 29 2 63 +2
26FEB26 530.00 P 11.80 11.80 11.80 12.73 +0.44 29 2 268 0
26FEB26 540.00 P 0.00 0.00 0.00 16.28 +0.64 29 0 103 0
26FEB26 550.00 P 16.80 16.80 16.80 20.36 +0.74 29 1 135 0
26FEB26 560.00 P 0.00 0.00 0.00 24.96 +0.83 28 0 146 0
26FEB26 570.00 P 30.92 30.92 30.92 30.28 +0.97 28 1 109 +1
26FEB26 580.00 P 31.36 31.42 31.36 36.14 +0.99 28 30 60 +30
26FEB26 590.00 P 0.00 0.00 0.00 43.49 +0.56 29 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 51.84 +4.73 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 60.19 +2.66 32 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 68.39 +2.91 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 74.89 +5.27 30 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 85.98 +5.73 34 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 95.23 +3.49 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 104.74 +4.10 37 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 113.98 +4.68 37 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 31 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.03 0.00 32 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 0.15 -0.01 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.43 0.00 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.66 0.00 31 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 0.99 +0.01 31 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.45 0.00 31 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 2.10 +0.03 31 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 2.93 +0.07 31 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 3.94 +0.07 31 0 87 0
30MAR26 470.00 P 5.21 5.21 5.21 5.34 +0.13 31 3 98 0
30MAR26 480.00 P 0.00 0.00 0.00 7.00 +0.24 31 0 180 0
30MAR26 490.00 P 0.00 0.00 0.00 8.83 +0.06 31 0 40 0
30MAR26 500.00 P 9.50 10.55 9.50 11.12 +0.24 31 52 2,318 -1
30MAR26 510.00 P 0.00 0.00 0.00 13.71 +0.27 31 0 56 0
30MAR26 520.00 P 0.00 0.00 0.00 16.79 +0.35 31 0 46 0
30MAR26 530.00 P 17.83 20.50 17.83 20.50 +0.56 31 2 50 +2
30MAR26 540.00 P 0.00 0.00 0.00 24.27 +0.38 30 0 136 0
30MAR26 550.00 P 0.00 0.00 0.00 28.83 +0.48 30 0 261 0
30MAR26 560.00 P 30.00 30.00 30.00 33.71 +0.35 30 1 23 +1
30MAR26 570.00 P 0.00 0.00 0.00 39.20 +0.36 30 0 25 0
30MAR26 580.00 P 0.00 0.00 0.00 45.20 +0.41 30 0 28 0
30MAR26 590.00 P 45.47 45.49 45.47 51.75 +1.24 31 30 70 0
30MAR26 600.00 P 0.00 0.00 0.00 60.93 +2.15 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 66.59 +4.46 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 75.44 +2.10 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 83.76 +7.29 34 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 92.11 +2.90 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 100.58 +4.24 35 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 109.42 +8.65 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 115.78 +1.82 32 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 126.75 +2.63 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 136.42 +4.53 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 145.00 +5.60 37 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.68 -0.01 32 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.34 -0.01 32 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.83 -0.01 32 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.44 0.00 32 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.17 0.00 32 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.12 +0.02 32 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 5.17 +0.03 32 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 6.54 +0.07 32 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 8.00 +0.07 32 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 9.87 +0.15 32 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 11.83 +0.15 32 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 14.23 +0.26 32 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 16.56 -0.01 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 19.21 +0.06 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 22.51 +0.23 32 0 1,221 0
29JUN26 510.00 P 23.28 23.28 23.28 25.86 +0.48 32 20 108 +20
29JUN26 520.00 P 0.00 0.00 0.00 29.70 +0.48 32 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 33.89 +0.58 32 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 38.28 +0.55 32 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 43.04 +0.40 32 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 48.23 +0.69 32 0 57 0
29JUN26 570.00 P 49.11 49.11 49.11 53.81 +0.80 32 15 31 +15
29JUN26 580.00 P 54.72 54.72 54.72 59.70 +0.85 32 15 27 +9
29JUN26 590.00 P 60.27 60.27 60.27 65.92 +1.01 32 15 31 +15
29JUN26 600.00 P 66.56 66.56 66.56 72.44 +1.12 32 15 250 0
29JUN26 610.00 P 72.65 72.65 72.65 81.56 +1.65 34 15 15 +15
29JUN26 620.00 P 0.00 0.00 0.00 88.28 +2.31 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 93.30 -0.86 32 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 102.44 +5.06 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 107.93 +1.22 32 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 119.63 +7.33 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 126.26 +1.02 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 136.31 +3.54 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 142.97 +0.88 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 153.43 +4.39 36 0 0 0
29SEP26 440.00 P 14.11 14.11 14.11 14.70 +0.09 33 7 53 +7
29SEP26 450.00 P 0.00 0.00 0.00 17.26 +0.18 33 0 17 0
29SEP26 460.00 P 0.00 0.00 0.00 19.86 +0.18 33 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 22.01 -0.21 33 0 12 0
29SEP26 480.00 P 19.39 19.39 19.39 25.27 +0.39 33 5 19 +5
29SEP26 490.00 P 0.00 0.00 0.00 28.51 +0.10 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 32.14 +0.14 33 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 36.05 +0.18 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 40.24 +0.50 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 44.70 +0.57 33 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 49.31 +0.52 33 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 54.32 +0.59 33 0 12 0
29SEP26 560.00 P 58.32 58.32 58.32 59.54 +0.60 33 1 3 +1
29SEP26 570.00 P 0.00 0.00 0.00 65.11 +0.69 33 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 70.92 +0.77 33 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 77.07 +0.85 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 83.45 +0.90 33 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 88.45 -0.90 32 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 97.08 -0.46 33 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 104.77 +2.74 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 113.12 +1.61 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 120.43 +0.73 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 126.19 -0.71 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 135.48 +0.77 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 142.92 +2.39 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 149.77 -1.10 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 159.26 +2.29 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 20.32 +0.03 33 0 24 0
30DEC26 450.00 P 0.00 0.00 0.00 22.95 +0.17 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 25.97 +0.31 33 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 29.28 +0.32 33 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 31.69 -1.08 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 35.42 +0.11 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 39.29 +0.17 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 43.40 +0.21 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 47.75 +0.24 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 52.35 +0.31 33 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 57.19 +0.38 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 62.28 +0.40 33 0 0 0
30DEC26 560.00 P 66.25 66.25 66.25 67.60 +0.48 33 1 1 +1
30DEC26 570.00 P 0.00 0.00 0.00 73.21 +0.57 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 79.02 +0.67 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 85.09 +0.74 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 91.38 +0.79 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 99.29 +0.23 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 105.78 +0.82 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 112.58 +0.69 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 119.56 +0.49 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 127.57 +1.47 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 134.87 +2.06 34 0 0 0
TOTAL PUT 1,338 29,968 +232
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$ 3.36
30DEC25 2.40 C 0.00 0.00 0.00 0.97 -0.02 374 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.87 -0.02 336 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.77 -0.03 298 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.67 -0.03 262 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.36 -0.04 0 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.27 -0.04 120 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.17 -0.05 84 0 20 0
30DEC25 3.30 C 0.00 0.00 0.00 0.09 -0.06 78 0 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.04 -0.05 81 0 110 0
30DEC25 3.50 C 0.02 0.02 0.02 0.01 -0.03 73 2 162 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 -0.01 106 0 299 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 135 0 821 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 619 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 187 0 504 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 211 0 534 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 234 0 465 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 255 0 436 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 276 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 296 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 316 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 334 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 352 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 370 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 387 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 403 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 442 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 479 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 513 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 545 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 576 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 605 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 633 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 659 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 685 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 709 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 732 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 755 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 776 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 797 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 817 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 836 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 855 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.01 -0.03 96 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.92 -0.04 92 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.84 -0.06 93 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.76 -0.05 92 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.69 -0.05 93 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.63 -0.03 95 0 0 0
29JAN26 3.00 C 0.56 0.56 0.56 0.55 -0.05 90 2 8 +2
29JAN26 3.10 C 0.00 0.00 0.00 0.49 -0.04 90 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.44 -0.04 91 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.39 -0.03 91 0 224 0
29JAN26 3.40 C 0.00 0.00 0.00 0.35 -0.03 93 0 228 0
29JAN26 3.50 C 0.32 0.32 0.32 0.31 -0.05 93 10 217 +10
29JAN26 3.60 C 0.00 0.00 0.00 0.27 -0.03 92 0 554 0
29JAN26 3.70 C 0.00 0.00 0.00 0.24 -0.03 93 0 319 0
29JAN26 3.80 C 0.20 0.20 0.20 0.21 -0.03 93 75 64 -31
29JAN26 3.90 C 0.17 0.17 0.17 0.18 -0.03 92 10 171 0
29JAN26 4.00 C 0.00 0.00 0.00 0.16 -0.02 93 0 719 0
29JAN26 4.10 C 0.00 0.00 0.00 0.14 -0.02 93 0 185 0
29JAN26 4.20 C 0.00 0.00 0.00 0.12 -0.02 93 0 84 0
29JAN26 4.30 C 0.00 0.00 0.00 0.11 -0.01 95 0 133 0
29JAN26 4.40 C 0.06 0.06 0.06 0.09 -0.02 93 22 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.08 -0.02 94 0 248 0
29JAN26 4.60 C 0.00 0.00 0.00 0.07 -0.01 94 0 338 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 94 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 93 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 92 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 89 0 157 0
29JAN26 5.25 C 0.03 0.03 0.03 0.02 -0.01 89 350 387 +350
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 85 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JAN26 6.50 C 0.01 0.01 0.01 0.01 0.00 108 50 165 +50
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.09 -0.03 98 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.01 -0.04 95 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.94 -0.03 95 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.86 -0.04 92 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.80 -0.03 93 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.73 -0.04 91 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.68 -0.02 92 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.63 -0.02 93 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.58 -0.02 93 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 -0.03 92 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.49 -0.02 93 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.45 -0.02 93 0 327 0
26FEB26 3.60 C 0.00 0.00 0.00 0.42 -0.02 94 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.38 -0.02 93 0 10 0
26FEB26 3.80 C 0.28 0.28 0.27 0.35 -0.02 93 23 23 +23
26FEB26 3.90 C 0.26 0.27 0.25 0.32 -0.02 93 52 40 +40
26FEB26 4.00 C 0.00 0.00 0.00 0.30 -0.01 95 0 190 0
26FEB26 4.10 C 0.00 0.00 0.00 0.27 -0.02 94 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 -0.02 94 0 16 0
26FEB26 4.30 C 0.15 0.15 0.15 0.23 -0.01 95 5 240 +5
26FEB26 4.40 C 0.00 0.00 0.00 0.21 -0.01 95 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.19 -0.02 94 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.18 -0.01 96 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.16 -0.01 94 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.15 -0.01 95 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.13 -0.01 94 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.12 -0.01 94 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 -0.01 95 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.08 -0.01 95 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 0.00 98 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.14 -0.04 90 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.07 -0.03 89 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.01 -0.02 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.94 -0.04 89 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.88 -0.02 89 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.82 -0.02 88 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.77 -0.02 89 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.72 -0.02 89 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 -0.03 88 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 -0.03 89 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 -0.02 89 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 -0.03 89 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.52 -0.02 90 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.48 -0.03 89 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 -0.02 90 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 -0.02 90 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 -0.03 89 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 -0.02 90 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 -0.02 90 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.32 -0.02 90 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.30 -0.02 90 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.28 -0.02 90 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 -0.02 90 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 -0.02 90 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 -0.01 91 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 -0.02 90 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.20 -0.01 91 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 -0.01 91 0 300 0
30MAR26 5.50 C 0.12 0.12 0.09 0.14 -0.01 90 2 17 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.12 -0.01 91 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.01 91 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 -0.01 92 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.01 90 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.01 91 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.01 90 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 89 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 87 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 84 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.24 -0.03 78 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.18 -0.03 78 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.12 -0.03 78 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.06 -0.04 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.01 -0.04 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 -0.04 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.91 -0.04 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.87 -0.04 79 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.83 -0.03 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.03 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.75 -0.04 79 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.04 79 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 -0.04 80 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.04 79 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 -0.04 79 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.04 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 -0.03 80 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.03 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.04 79 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.48 -0.03 80 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.03 80 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.03 81 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.41 -0.04 80 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.03 81 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.03 81 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.03 80 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.03 80 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.03 80 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 -0.03 81 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.03 81 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.03 80 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.02 81 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.02 81 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.02 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.01 82 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.02 81 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 81 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 81 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 81 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.31 -0.02 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.25 -0.03 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.20 -0.03 71 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.15 -0.03 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.10 -0.03 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.06 -0.02 73 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 -0.03 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.97 -0.03 73 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.03 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.03 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 -0.02 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.82 -0.03 73 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.02 74 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.02 74 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 -0.02 74 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.02 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 -0.02 74 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 -0.02 74 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.02 74 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 -0.02 74 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.02 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.02 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.01 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.01 75 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.01 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.01 75 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.02 75 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.01 75 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.02 75 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.01 75 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.01 75 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 -0.01 75 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.01 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.01 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.01 75 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 0.00 76 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 75 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.01 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 75 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.39 -0.02 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.34 -0.02 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.29 -0.02 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 -0.04 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.20 -0.02 70 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 +0.01 73 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 -0.03 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.10 +0.01 73 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.06 0.00 73 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 -0.02 73 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.05 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 -0.02 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.03 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.02 71 0 0 0
30DEC26 3.80 C 0.78 0.78 0.78 0.83 -0.02 71 6 6 +6
30DEC26 3.90 C 0.00 0.00 0.00 0.81 -0.02 72 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 -0.02 72 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.02 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 -0.01 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.02 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.02 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 -0.01 72 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.02 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.02 72 0 0 0
TOTAL CALL 609 26,622 +456
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 376 0 20 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 264 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 227 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 192 0 40 0
30DEC25 3.00 P 0.01 0.01 0.01 0.01 0.00 157 40 2,527 -40
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 480 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 -0.02 84 0 228 0
30DEC25 3.30 P 0.02 0.03 0.02 0.03 -0.02 79 42 373 -29
30DEC25 3.40 P 0.06 0.06 0.06 0.07 -0.02 67 58 485 0
30DEC25 3.50 P 0.12 0.12 0.12 0.15 0.00 74 1 293 0
30DEC25 3.60 P 0.17 0.19 0.17 0.25 +0.02 107 65 822 -45
30DEC25 3.70 P 0.30 0.30 0.26 0.34 +0.02 0 90 321 -90
30DEC25 3.80 P 0.38 0.38 0.38 0.45 +0.03 163 10 947 -10
30DEC25 3.90 P 0.00 0.00 0.00 0.54 +0.02 0 0 265 0
30DEC25 4.00 P 0.00 0.00 0.00 0.64 +0.03 0 0 1,039 0
30DEC25 4.10 P 0.75 0.75 0.75 0.75 +0.04 236 9 1,112 -9
30DEC25 4.20 P 0.75 0.84 0.75 0.85 +0.04 257 13 749 0
30DEC25 4.30 P 0.00 0.00 0.00 0.95 +0.04 278 0 338 0
30DEC25 4.40 P 1.02 1.02 1.02 1.04 +0.03 0 6 191 0
30DEC25 4.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 294 0
30DEC25 4.60 P 0.00 0.00 0.00 1.24 +0.03 0 0 142 0
30DEC25 4.70 P 0.00 0.00 0.00 1.34 +0.03 0 0 162 0
30DEC25 4.80 P 0.00 0.00 0.00 1.44 +0.03 0 0 781 0
30DEC25 4.90 P 0.00 0.00 0.00 1.54 +0.03 0 0 110 0
30DEC25 5.00 P 1.63 1.63 1.63 1.64 +0.02 0 20 3,774 -20
30DEC25 5.25 P 0.00 0.00 0.00 1.89 +0.03 0 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 2.14 +0.03 0 0 1,016 -143
30DEC25 5.75 P 0.00 0.00 0.00 2.39 +0.02 0 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.64 +0.03 0 0 10 -44
30DEC25 6.25 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.14 +0.03 0 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 -20
30DEC25 7.00 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.64 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 5.14 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.64 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.05 0.00 100 0 32 0
29JAN26 2.50 P 0.00 0.00 0.00 0.06 -0.01 96 0 200 0
29JAN26 2.60 P 0.10 0.10 0.10 0.08 -0.01 96 12 510 +10
29JAN26 2.70 P 0.00 0.00 0.00 0.11 0.00 98 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.13 -0.01 95 0 4,005 0
29JAN26 2.90 P 0.00 0.00 0.00 0.17 0.00 98 0 3,285 0
29JAN26 3.00 P 0.22 0.22 0.20 0.20 -0.01 96 35 1,367 0
29JAN26 3.10 P 0.23 0.23 0.23 0.25 0.00 98 90 1,361 0
29JAN26 3.20 P 0.29 0.30 0.28 0.29 0.00 96 23 3,420 0
29JAN26 3.30 P 0.00 0.00 0.00 0.35 0.00 99 0 3,550 0
29JAN26 3.40 P 0.40 0.40 0.40 0.40 0.00 98 10 3,124 0
29JAN26 3.50 P 0.40 0.40 0.40 0.46 +0.01 98 10 1,950 0
29JAN26 3.60 P 0.52 0.52 0.52 0.53 +0.02 100 20 1,786 0
29JAN26 3.70 P 0.53 0.53 0.53 0.58 +0.01 95 10 572 +10
29JAN26 3.80 P 0.60 0.60 0.60 0.64 0.00 93 10 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.72 0.00 95 0 740 0
29JAN26 4.00 P 0.76 0.76 0.76 0.80 +0.02 96 20 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.89 +0.02 99 0 310 0
29JAN26 4.20 P 0.90 0.90 0.90 0.96 0.00 96 10 348 +10
29JAN26 4.30 P 0.00 0.00 0.00 1.04 +0.01 95 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.15 +0.03 103 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.24 +0.02 105 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.33 +0.02 106 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.43 +0.03 110 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.52 +0.02 110 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.62 +0.03 115 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.71 +0.02 115 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.96 +0.03 124 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.21 +0.04 132 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.44 +0.02 131 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.70 +0.04 143 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.95 +0.03 150 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.20 +0.04 157 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.45 +0.04 163 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.70 +0.04 169 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.92 +0.01 155 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.19 +0.03 175 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.44 +0.04 180 0 14 0
26FEB26 2.40 P 0.16 0.17 0.16 0.12 0.00 98 111 174 +111
26FEB26 2.50 P 0.00 0.00 0.00 0.14 0.00 96 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.18 +0.01 99 0 60 0
26FEB26 2.70 P 0.00 0.00 0.00 0.21 +0.01 98 0 773 0
26FEB26 2.80 P 0.00 0.00 0.00 0.25 +0.01 98 0 50 0
26FEB26 2.90 P 0.00 0.00 0.00 0.29 +0.01 98 0 1,030 0
26FEB26 3.00 P 0.38 0.38 0.38 0.33 0.00 97 30 403 0
26FEB26 3.10 P 0.00 0.00 0.00 0.38 +0.01 98 0 1,008 0
26FEB26 3.20 P 0.00 0.00 0.00 0.44 +0.01 100 0 1,840 0
26FEB26 3.30 P 0.52 0.52 0.52 0.49 +0.01 99 1 2,729 +1
26FEB26 3.40 P 0.00 0.00 0.00 0.55 +0.01 99 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.61 +0.01 99 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 +0.01 99 0 3,496 0
26FEB26 3.70 P 0.00 0.00 0.00 0.74 +0.02 100 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.81 +0.03 100 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.87 +0.02 99 0 185 0
26FEB26 4.00 P 0.87 0.91 0.87 0.94 +0.02 98 26 154 +26
26FEB26 4.10 P 0.00 0.00 0.00 1.01 +0.02 97 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.08 +0.01 96 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.17 +0.03 98 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.25 +0.03 98 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.33 +0.02 98 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.42 +0.03 100 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.51 +0.03 101 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.60 +0.03 102 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.69 +0.03 103 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.79 +0.04 106 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 2.03 +0.05 112 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.27 +0.05 116 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.51 +0.05 119 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 0.00 94 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.21 0.00 94 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.24 0.00 92 0 292 0
30MAR26 2.70 P 0.00 0.00 0.00 0.28 0.00 93 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.32 0.00 93 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.37 0.00 93 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.42 0.00 94 0 60 0
30MAR26 3.10 P 0.00 0.00 0.00 0.47 0.00 94 0 800 0
30MAR26 3.20 P 0.00 0.00 0.00 0.53 +0.01 95 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.58 0.00 94 0 1,166 0
30MAR26 3.40 P 0.00 0.00 0.00 0.64 0.00 94 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.71 +0.01 96 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.77 +0.01 95 0 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.83 +0.01 95 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.91 +0.02 96 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.98 +0.03 96 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 1.04 +0.01 95 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 +0.02 96 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.19 +0.02 95 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.26 +0.04 94 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.34 +0.04 95 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.42 +0.04 95 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.50 +0.02 95 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.58 +0.02 95 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.67 +0.05 96 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.76 +0.03 97 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.84 +0.04 96 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.07 +0.04 99 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.30 +0.04 101 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.53 +0.04 102 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.77 +0.04 105 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.01 +0.04 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.26 +0.05 112 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.50 +0.05 114 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.75 +0.05 118 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.99 +0.04 119 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.23 +0.04 120 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.49 +0.05 126 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.75 +0.06 131 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.98 +0.05 130 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.23 +0.04 133 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.48 +0.05 136 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 0.00 84 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.32 -0.01 83 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.36 -0.01 83 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.40 -0.01 83 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.45 -0.01 83 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.50 -0.01 83 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.55 -0.01 83 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.61 -0.01 84 0 0 0
29JUN26 3.20 P 0.76 0.76 0.76 0.67 -0.01 84 10 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.72 -0.01 83 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.79 0.00 85 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.85 -0.01 84 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.92 0.00 85 0 996 0
29JUN26 3.70 P 0.00 0.00 0.00 0.98 -0.01 84 0 178 0
29JUN26 3.80 P 0.00 0.00 0.00 1.05 -0.01 85 0 603 0
29JUN26 3.90 P 0.00 0.00 0.00 1.12 +0.01 85 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.20 +0.02 86 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.27 +0.02 85 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.34 +0.02 85 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.42 +0.03 86 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.50 +0.03 86 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.58 +0.04 87 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.66 +0.04 87 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.74 +0.04 87 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 +0.04 87 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.90 +0.03 87 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.99 +0.04 88 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.20 +0.04 88 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.41 +0.04 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.64 +0.05 90 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.86 +0.03 90 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.09 +0.03 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.33 +0.03 93 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.56 +0.03 93 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.80 +0.03 95 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.04 +0.03 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.28 +0.06 98 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.53 +0.07 100 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.76 +0.03 100 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.35 +0.01 77 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 0.00 77 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 0.00 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 0.00 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 0.00 77 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.59 +0.01 78 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.64 +0.01 78 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 +0.01 78 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 +0.01 78 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.82 +0.01 78 0 872 0
29SEP26 3.40 P 0.00 0.00 0.00 0.88 +0.01 78 0 616 0
29SEP26 3.50 P 0.00 0.00 0.00 0.95 +0.01 79 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 +0.01 78 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.08 +0.01 79 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 +0.01 79 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.22 +0.01 79 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 +0.01 79 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.36 +0.01 79 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.44 +0.01 79 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 +0.01 79 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.02 80 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 +0.02 80 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.03 80 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 +0.02 80 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 +0.03 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 +0.04 81 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.07 +0.03 81 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.28 +0.04 81 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.48 +0.04 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.70 +0.04 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 +0.04 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.14 +0.04 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.36 +0.03 82 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 +0.04 82 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 +0.04 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.07 +0.04 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 +0.03 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.54 +0.03 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.78 +0.05 87 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 0.00 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.01 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.01 75 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.01 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 +0.01 75 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.66 0.00 75 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.72 +0.01 75 0 27 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 +0.01 75 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.84 +0.01 75 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 +0.01 75 0 26 0
30DEC26 3.40 P 0.00 0.00 0.00 0.96 +0.01 75 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 1.03 +0.01 75 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.10 +0.01 76 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.17 +0.01 76 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 +0.01 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.30 +0.01 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.38 +0.01 76 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.45 +0.01 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.53 +0.02 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.60 +0.01 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 +0.02 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.75 +0.01 77 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 +0.01 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.91 +0.01 77 0 0 0
TOTAL PUT 782 108,672 -282
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$ 78.15
30DEC25 45.00 C 0.00 0.00 0.00 33.15 -0.57 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.15 -0.57 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.15 -0.57 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.15 -0.58 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.15 -0.58 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.15 -0.58 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.65 -0.58 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.15 -0.58 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.65 -0.58 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.16 -0.57 179 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.66 -0.57 153 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.16 -0.57 128 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 10.66 -0.58 103 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 8.16 -0.58 79 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 5.66 -0.59 56 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.16 -0.69 32 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.86 -0.99 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 -0.59 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.12 47 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 68 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 0.00 108 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 177 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 192 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 207 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 222 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 236 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 276 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 289 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.50 -0.57 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.51 -0.57 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.52 -0.57 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.53 -0.57 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.54 -0.57 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.54 -0.58 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.07 -0.57 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.60 -0.57 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.14 -0.58 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.72 -0.57 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.34 -0.58 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.05 -0.57 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.87 -0.57 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.84 -0.56 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.01 -0.53 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.38 -0.50 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.98 -0.46 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.81 -0.40 28 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 2.85 -0.35 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.09 -0.30 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.50 -0.25 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.06 -0.20 27 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.74 -0.15 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.50 -0.12 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 -0.09 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.10 -0.58 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.63 -0.58 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.17 -0.58 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.75 -0.58 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.37 -0.59 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.09 -0.59 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.93 -0.58 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.94 -0.57 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.15 -0.54 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.58 -0.51 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.24 -0.46 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.12 -0.41 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.20 -0.34 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.45 -0.30 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.87 -0.25 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.42 -0.20 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.06 -0.17 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.80 -0.14 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 30.00 30.00 30.00 0.01 0.00 382 15 48 +15
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 368 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 340 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 314 0 33 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 252 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 133 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.10 37 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 0.20 -0.41 27 0 374 0
30DEC25 80.00 P 1.70 1.70 1.70 1.87 -0.01 27 20 380 -20
30DEC25 82.50 P 0.00 0.00 0.00 4.35 +0.45 0 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.85 +0.55 0 0 0 -18
30DEC25 87.50 P 0.00 0.00 0.00 9.35 +0.55 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 14.35 +0.55 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.85 +0.55 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.35 +0.55 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.85 +0.55 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 24.35 +0.55 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.85 +0.55 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.35 +0.55 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.85 +0.55 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.35 +0.55 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.85 +0.55 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.35 +0.55 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.85 +0.55 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 44.35 +0.55 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.85 +0.55 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 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.39 0.00 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.69 +0.01 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.81 +0.06 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.68 +0.09 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.77 +0.13 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 5.09 +0.17 27 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.64 +0.22 28 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 8.39 +0.28 27 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.33 +0.33 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.42 +0.38 27 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.65 +0.44 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.97 +0.48 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.38 +0.52 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.85 +0.54 0 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 24.35 +0.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.85 +0.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.35 +0.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.85 +0.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.35 +0.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.85 +0.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.35 +0.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.85 +0.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.35 +0.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.85 +0.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.57 +0.06 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.24 +0.08 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.09 +0.12 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.11 +0.16 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.30 +0.18 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.67 +0.20 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.23 +0.25 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.93 +0.30 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.77 +0.35 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.72 +0.38 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.78 +0.41 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.94 +0.45 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.16 +0.49 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.44 +0.50 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.77 +0.52 27 0 0 0
TOTAL PUT 35 2,422 -23
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$ 8.76
30DEC25 4.53 C 0.00 0.00 0.00 4.23 -0.20 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.13 -0.20 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.94 -0.20 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.70 -0.20 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.22 -0.20 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.98 -0.21 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.73 -0.22 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.49 -0.22 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.01 -0.22 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.77 -0.22 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.53 -0.22 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.29 -0.20 0 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.05 -0.22 0 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.81 -0.20 0 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.57 -0.20 0 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.32 -0.21 0 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.10 -0.20 27 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.01 -0.11 31 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.74 -0.23 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.51 -0.21 48 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.27 -0.21 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.02 -0.23 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.79 -0.24 30 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.56 -0.22 36 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.31 -0.22 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.08 -0.20 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.85 -0.20 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.64 -0.19 23 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.44 -0.18 22 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.29 -0.15 23 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.18 -0.12 23 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.11 -0.09 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.06 -0.06 24 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.17 -0.24 52 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.08 -0.26 49 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.98 -0.25 46 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.74 -0.24 34 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.50 -0.25 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.26 -0.26 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.03 -0.26 36 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.79 -0.25 38 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.55 -0.25 34 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.32 -0.24 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.08 -0.24 30 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.84 -0.25 26 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.62 -0.24 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.40 -0.22 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.22 -0.19 28 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.00 -0.17 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.82 -0.16 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.66 -0.14 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.53 -0.12 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.42 -0.10 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.32 -0.10 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.24 -0.08 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.15 -0.20 67 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.05 -0.22 64 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.81 -0.22 59 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.58 -0.22 56 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.34 -0.22 51 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.11 -0.20 49 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.86 -0.22 44 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.63 -0.21 42 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.40 -0.21 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 -0.19 36 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.93 -0.21 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.71 -0.20 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.50 -0.19 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.29 -0.19 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.08 -0.21 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.91 -0.16 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.76 -0.14 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.62 -0.14 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.52 -0.13 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.42 -0.12 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.34 -0.10 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.27 -0.08 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.11 -0.20 44 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.87 -0.22 41 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.64 -0.21 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.41 -0.20 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 -0.20 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.97 -0.20 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.76 -0.19 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.56 -0.19 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.38 -0.18 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.21 -0.17 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.02 -0.20 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.89 -0.14 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.76 -0.14 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.68 -0.13 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.58 -0.12 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.50 -0.11 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.43 -0.10 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.31 -0.08 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.22 -0.07 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 581 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 548 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 492 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 384 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 318 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 286 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 256 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 226 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 140 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.17 +0.10 31 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.40 +0.18 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.64 +0.20 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.88 +0.20 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.37 +0.21 153 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.85 +0.21 191 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.34 +0.21 228 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.82 +0.21 262 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.30 +0.21 292 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 57 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 35 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.32 +0.09 23 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.48 +0.11 23 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.67 +0.14 22 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.89 +0.17 23 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.37 +0.21 31 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.85 +0.21 39 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.34 +0.21 47 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 44 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.65 +0.12 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.82 +0.13 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.00 +0.15 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.38 +0.16 23 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.85 +0.19 26 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.34 +0.21 31 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.82 +0.21 35 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.30 +0.21 39 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.15 +0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.38 +0.06 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.48 +0.07 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.61 +0.09 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.74 +0.09 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.89 +0.11 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.08 +0.15 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.26 +0.17 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.40 +0.14 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.79 +0.16 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.20 +0.17 12 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.64 +0.18 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.08 +0.18 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.02 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.54 +0.05 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.65 +0.06 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.77 +0.07 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.90 +0.07 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.05 +0.09 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.20 +0.10 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.36 +0.11 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.53 +0.11 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.90 +0.13 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.29 +0.15 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.71 +0.16 20 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.13 +0.17 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.57 +0.16 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$ 8.76
30DEC25 4.13 C 0.00 0.00 0.00 4.63 -0.20 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.54 -0.20 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.44 -0.20 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.34 -0.20 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.26 -0.20 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.16 -0.20 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.83 -0.20 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.59 -0.20 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.36 -0.20 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.13 -0.21 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.89 -0.22 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.66 -0.22 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.43 -0.22 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.19 -0.22 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.95 -0.22 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.72 -0.22 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.48 -0.22 0 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.25 -0.22 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.02 -0.22 0 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.78 -0.20 0 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.55 -0.20 0 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.32 -0.20 0 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.09 -0.20 25 0 0 0
30MAR26 4.32 C 0.00 0.00 0.00 4.47 -0.24 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.37 -0.26 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.29 -0.25 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.20 -0.26 53 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.11 -0.26 50 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.87 -0.24 42 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.41 -0.26 44 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.18 -0.24 39 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.94 -0.26 34 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.71 -0.26 29 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.49 -0.26 33 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.26 -0.23 33 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.02 -0.26 29 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.80 -0.24 28 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.57 -0.24 26 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.39 -0.20 29 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.15 -0.24 24 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.96 -0.19 24 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.79 -0.18 24 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.64 -0.17 24 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.49 -0.16 24 0 0 0
TOTAL CALL 0 5 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 656 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 639 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 620 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 601 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 587 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 569 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.02 +0.01 25 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 46 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.26 +0.04 24 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.37 +0.06 24 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$ 8.76
30DEC25 5.00 C 0.00 0.00 0.00 3.76 -0.20 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.51 -0.20 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.26 -0.20 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.01 -0.21 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.76 -0.22 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.51 -0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.26 -0.22 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.01 -0.22 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.76 -0.22 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.51 -0.22 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.26 -0.22 0 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.01 -0.22 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.76 -0.20 0 0 61 0
30DEC25 8.25 C 0.60 0.60 0.60 0.51 -0.20 0 6 32 -6
30DEC25 8.50 C 0.00 0.00 0.00 0.26 -0.21 0 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.06 -0.17 29 0 244 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 181 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 161 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.77 -0.22 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.52 -0.21 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.27 -0.22 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.02 -0.22 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.77 -0.22 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.52 -0.23 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.27 -0.23 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.02 -0.23 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.78 -0.24 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.53 -0.22 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.28 -0.22 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.04 -0.20 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.81 -0.19 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.59 -0.18 23 0 34 0
29JAN26 8.50 C 0.46 0.46 0.46 0.42 -0.15 25 6 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.26 -0.14 23 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.16 -0.10 24 0 8 0
29JAN26 9.25 C 0.00 0.00 0.00 0.09 -0.07 24 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.03 24 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.78 -0.21 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.53 -0.24 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.28 -0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.04 -0.21 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.79 -0.21 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.54 -0.24 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.29 -0.22 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.05 -0.21 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.80 -0.22 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.55 -0.22 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.32 -0.23 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.09 -0.22 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.88 -0.18 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.68 -0.17 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.52 -0.14 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.37 -0.13 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.26 -0.11 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.18 -0.09 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.80 -0.26 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.55 -0.24 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.31 -0.26 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.06 -0.25 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.82 -0.26 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.57 -0.26 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.33 -0.25 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.08 -0.24 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 -0.25 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.60 -0.22 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.37 -0.23 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.16 -0.21 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.96 -0.17 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.78 -0.16 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.63 -0.14 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.48 -0.14 25 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.38 -0.11 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 -0.10 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 -0.08 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 21 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 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.87 -0.19 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.63 -0.21 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.38 -0.21 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.14 -0.21 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.90 -0.20 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.65 -0.19 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.41 -0.21 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 -0.20 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 -0.21 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 -0.20 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.47 -0.19 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 -0.18 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 -0.21 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.86 -0.16 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 -0.15 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.11 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 -0.12 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 -0.11 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 -0.09 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 -0.08 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.07 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.87 -0.20 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.63 -0.21 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.38 -0.22 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.14 -0.21 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.90 -0.21 42 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.66 -0.20 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.42 -0.21 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 -0.20 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 -0.19 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 -0.19 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 -0.19 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.35 -0.17 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 -0.17 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.98 -0.19 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.13 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 -0.10 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 -0.12 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 -0.10 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 -0.10 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.09 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 -0.21 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 -0.21 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.67 -0.20 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.44 -0.19 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 -0.20 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 -0.20 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 -0.16 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.12 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 -0.11 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 -0.13 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.16 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.15 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.14 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.13 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.13 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.10 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.10 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 -0.09 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.08 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.05 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
TOTAL CALL 12 1,571 -6
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 224 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 194 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 165 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 135 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30DEC25 8.75 P 0.04 0.04 0.04 0.04 +0.02 24 3 161 -3
30DEC25 9.00 P 0.00 0.00 0.00 0.25 +0.14 42 0 72 0
30DEC25 9.25 P 0.00 0.00 0.00 0.49 +0.19 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.74 +0.20 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.99 +0.20 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.25 +0.21 142 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.75 +0.21 183 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.25 +0.21 221 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.75 +0.21 257 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.25 +0.20 289 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.75 +0.20 320 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 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 30 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 8 0
29JAN26 8.50 P 0.00 0.00 0.00 0.13 +0.05 24 0 40 0
29JAN26 8.75 P 0.00 0.00 0.00 0.23 +0.07 24 0 85 0
29JAN26 9.00 P 0.33 0.33 0.33 0.38 +0.11 24 4 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.55 +0.13 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.77 +0.16 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.00 +0.18 25 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.25 +0.20 29 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.75 +0.21 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.25 +0.21 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.75 +0.21 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.25 +0.20 59 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.75 +0.20 65 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 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
26FEB26 8.00 P 0.07 0.07 0.07 0.07 +0.01 24 5 9 +5
26FEB26 8.25 P 0.00 0.00 0.00 0.13 +0.04 24 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.21 +0.05 24 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.33 +0.09 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.46 +0.10 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.63 +0.12 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.82 +0.14 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.03 +0.16 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.27 +0.19 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.75 +0.21 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.25 +0.21 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.75 +0.21 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.25 +0.20 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.75 +0.20 50 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 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 2 0
30MAR26 8.25 P 0.19 0.19 0.19 0.21 +0.05 25 80 84 +80
30MAR26 8.50 P 0.00 0.00 0.00 0.30 +0.06 25 0 5 0
30MAR26 8.75 P 0.38 0.38 0.38 0.42 +0.08 26 3 5 +3
30MAR26 9.00 P 0.00 0.00 0.00 0.55 +0.10 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.71 +0.11 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.89 +0.13 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.08 +0.14 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.27 +0.14 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 +0.20 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.25 +0.21 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.75 +0.21 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.25 +0.20 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.75 +0.20 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 6 0
29JUN26 6.75 P 0.06 0.06 0.06 0.08 +0.02 26 1 41 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 24 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 +0.04 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 +0.04 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 +0.06 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 +0.07 24 0 3 0
29JUN26 8.50 P 0.56 0.56 0.56 0.63 +0.08 24 2 2 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.77 +0.09 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.93 +0.11 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.14 +0.16 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 +0.10 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 +0.14 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.68 +0.15 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 +0.17 16 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.56 +0.18 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.02 +0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.49 +0.20 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.05 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 +0.04 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 +0.05 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 +0.06 26 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.67 +0.07 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.08 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.09 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.10 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 +0.12 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 +0.12 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 +0.13 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 +0.14 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 +0.13 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.62 +0.14 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.02 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.06 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.08 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 +0.07 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 +0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 +0.10 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.11 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 +0.10 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.11 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 +0.12 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.67 +0.13 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 +0.13 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 +0.15 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 +0.15 0 0 0 0
TOTAL PUT 98 1,745 +88
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$ 22.34
30DEC25 13.00 C 0.00 0.00 0.00 9.34 -0.37 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 8.84 -0.37 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.34 -0.37 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.84 -0.37 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.34 -0.37 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.84 -0.37 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.34 -0.37 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.84 -0.37 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.34 -0.37 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.84 -0.37 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.34 -0.37 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.84 -0.37 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.34 -0.37 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.84 -0.37 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.34 -0.37 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.34 -0.37 0 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 0.38 -0.38 32 0 20 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.13 34 0 65 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 135 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 190 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.88 -0.37 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.38 -0.37 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.88 -0.37 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.39 -0.36 37 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.89 -0.36 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.39 -0.37 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.89 -0.37 20 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.40 -0.37 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.92 -0.36 27 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.45 -0.35 27 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.54 -0.30 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 0.87 -0.24 25 0 10 0
29JAN26 23.00 C 0.30 0.30 0.30 0.43 -0.16 26 30 37 +30
29JAN26 24.00 C 0.00 0.00 0.00 0.18 -0.09 26 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.92 -0.37 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.42 -0.37 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.93 -0.36 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.43 -0.37 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.94 -0.36 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.45 -0.36 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.96 -0.36 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.49 -0.35 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.04 -0.34 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.60 -0.33 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.76 -0.29 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.15 -0.23 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.69 -0.17 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.39 -0.11 26 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.21 -0.07 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.44 -0.37 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.95 -0.36 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.45 -0.37 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.95 -0.37 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.46 -0.37 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.96 -0.37 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.47 -0.37 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.98 -0.36 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.49 -0.37 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.01 -0.36 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.54 -0.36 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.08 -0.35 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.63 -0.35 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.20 -0.34 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.80 -0.32 27 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.01 -0.28 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.42 -0.25 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.98 -0.20 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.65 -0.14 27 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.42 -0.11 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.25 -0.07 27 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.47 -0.36 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.98 -0.37 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.50 -0.36 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.03 -0.35 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.56 -0.36 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.11 -0.35 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.68 -0.33 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.26 -0.32 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.85 -0.33 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.48 -0.31 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.12 -0.29 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.48 -0.26 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.93 -0.23 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.47 -0.21 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.10 -0.18 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.82 -0.13 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.59 -0.11 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.42 -0.09 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.06 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.10 -0.35 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.65 -0.35 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.21 -0.34 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.78 -0.34 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.36 -0.34 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.97 -0.32 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.58 -0.31 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.21 -0.31 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.86 -0.29 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.53 -0.28 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.92 -0.26 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.39 -0.23 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.94 -0.20 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.55 -0.18 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.23 -0.15 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.97 -0.12 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.75 -0.11 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.04 -0.32 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.64 -0.32 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.26 -0.31 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.90 -0.30 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.55 -0.29 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.21 -0.29 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.28 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.30 -0.26 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.79 -0.23 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.34 -0.20 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.95 -0.17 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.61 -0.15 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.31 -0.15 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.12 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.09 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 -0.10 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 -0.05 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
TOTAL CALL 30 730 +30
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 277 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 167 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 0.00 33 0 75 0
30DEC25 23.00 P 0.67 0.67 0.67 0.68 +0.23 41 3 1 -11
30DEC25 24.00 P 0.00 0.00 0.00 1.71 +0.37 102 0 28 -9
30DEC25 25.00 P 0.00 0.00 0.00 2.66 +0.36 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.66 +0.36 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.66 +0.36 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.66 +0.36 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.66 +0.36 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.66 +0.36 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.66 +0.36 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.66 +0.36 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.66 +0.36 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 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 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 27 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 20 0
29JAN26 22.00 P 0.51 0.64 0.51 0.52 +0.14 27 2 16 +2
29JAN26 23.00 P 0.00 0.00 0.00 1.08 +0.21 27 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.84 +0.28 29 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.69 +0.33 26 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.66 +0.36 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.66 +0.36 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.66 +0.36 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.66 +0.36 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.66 +0.36 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.66 +0.36 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.66 +0.36 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.66 +0.36 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.38 +0.08 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.76 +0.14 27 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.31 +0.20 27 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 2.02 +0.26 28 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.78 +0.30 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.69 +0.33 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.66 +0.35 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.66 +0.36 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.66 +0.36 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.66 +0.36 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.66 +0.36 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.66 +0.36 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.66 +0.36 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 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30MAR26 21.00 P 0.69 0.69 0.69 0.59 +0.08 27 3 6 +3
30MAR26 22.00 P 0.00 0.00 0.00 1.00 +0.16 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.54 +0.17 28 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.22 +0.23 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.92 +0.26 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.77 +0.30 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.69 +0.32 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.66 +0.35 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.66 +0.36 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.66 +0.36 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.66 +0.36 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.66 +0.36 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.66 +0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.53 +0.06 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.67 +0.08 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.02 +0.10 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.47 +0.14 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.01 +0.17 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.64 +0.20 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.36 +0.24 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.14 +0.27 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.97 +0.29 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.85 +0.31 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.77 +0.33 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.71 +0.34 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.67 +0.35 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.66 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.66 +0.36 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 +0.06 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 +0.07 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.78 +0.09 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.94 +0.09 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.31 +0.11 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.78 +0.14 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.32 +0.17 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.93 +0.20 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.62 +0.23 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.36 +0.26 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.16 +0.28 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.00 +0.29 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.88 +0.31 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.79 +0.33 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.73 +0.34 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.68 +0.35 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.66 +0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.66 +0.36 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 +0.04 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 +0.08 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 +0.10 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.55 +0.12 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.02 +0.14 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.56 +0.17 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 +0.20 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.83 +0.22 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.55 +0.24 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.33 +0.27 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.15 +0.29 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.00 +0.30 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.89 +0.32 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.80 +0.33 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.73 +0.34 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.68 +0.34 26 0 0 0
TOTAL PUT 8 503 -15
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$ 4.68
30DEC25 3.50 C 0.00 0.00 0.00 1.20 -0.32 357 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.10 -0.31 329 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.00 -0.31 301 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.90 -0.31 273 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.80 -0.32 246 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.70 -0.31 219 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.60 -0.31 192 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.49 -0.32 138 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.39 -0.32 114 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.29 -0.32 90 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.19 -0.32 65 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.10 -0.30 51 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.04 -0.26 50 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.20 48 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.11 72 0 70 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 -0.05 94 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 142 0 69 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 185 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 225 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 261 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 357 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.91 -0.32 49 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.81 -0.32 44 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.72 -0.31 44 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.62 -0.31 39 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.52 -0.31 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.43 -0.30 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.35 -0.28 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.28 -0.26 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.20 -0.25 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.16 -0.21 30 0 0 0
29JAN26 4.80 C 0.12 0.12 0.12 0.11 -0.18 28 1 76 +1
29JAN26 4.90 C 0.00 0.00 0.00 0.08 -0.15 29 0 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.06 -0.11 30 0 44 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 -0.06 29 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.93 -0.31 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.83 -0.31 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.74 -0.30 35 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.65 -0.30 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.56 -0.29 31 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.48 -0.28 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.40 -0.27 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.33 -0.25 29 0 0 0
26FEB26 4.60 C 0.28 0.28 0.28 0.27 -0.23 28 15 15 +15
26FEB26 4.70 C 0.24 0.24 0.24 0.22 -0.21 29 15 15 0
26FEB26 4.80 C 0.20 0.20 0.20 0.17 -0.19 28 13 15 0
26FEB26 4.90 C 0.14 0.14 0.14 0.13 -0.17 27 15 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.10 -0.15 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 -0.08 28 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 -0.05 30 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.05 -0.30 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 -0.30 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.86 -0.30 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.77 -0.29 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 -0.28 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.61 -0.27 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.53 -0.26 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.46 -0.25 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.40 -0.23 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 -0.22 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 -0.19 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.18 29 0 50 0
30MAR26 4.90 C 0.20 0.20 0.20 0.20 -0.16 29 25 141 +25
30MAR26 5.00 C 0.00 0.00 0.00 0.16 -0.14 28 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.10 -0.10 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 -0.06 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.05 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.02 30 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 -0.29 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 -0.28 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 -0.27 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.79 -0.26 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 -0.25 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.65 -0.24 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 -0.23 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.21 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 -0.20 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 -0.19 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.18 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.16 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.15 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.12 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.09 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.06 30 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.04 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 -0.29 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 -0.28 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.27 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.25 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 -0.25 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.24 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.23 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.22 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.21 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.20 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.19 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.17 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.16 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.13 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.11 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.09 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29SEP26 7.25 C 0.07 0.07 0.06 0.02 -0.03 28 20 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 -0.30 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 -0.30 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.28 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.28 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.24 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.23 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.22 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.21 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.20 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.19 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.17 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.16 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.15 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.14 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.11 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.09 30 0 0 0
30DEC26 6.00 C 0.20 0.21 0.20 0.17 -0.07 30 69 69 +64
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
30DEC26 7.00 C 0.10 0.10 0.10 0.06 -0.04 29 12 12 +12
30DEC26 7.25 C 0.00 0.00 0.00 0.05 - 30 0 0 -
TOTAL CALL 185 1,823 +117
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 313 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 188 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 +0.04 40 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.13 +0.12 48 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.23 +0.20 73 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.33 +0.27 95 0 53 0
30DEC25 5.25 P 0.56 0.56 0.56 0.59 +0.33 169 23 0 -4
30DEC25 5.50 P 0.81 0.81 0.81 0.84 +0.33 218 23 0 -30
30DEC25 5.75 P 0.00 0.00 0.00 1.07 +0.31 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.32 +0.31 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.57 +0.31 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.82 +0.31 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.07 +0.31 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.32 +0.31 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.57 +0.31 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.82 +0.31 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.07 +0.31 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.32 +0.31 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.57 +0.31 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
29JAN26 4.30 P 0.03 0.03 0.03 0.03 +0.02 29 40 63 +40
29JAN26 4.40 P 0.08 0.08 0.08 0.05 +0.04 29 10 85 +10
29JAN26 4.50 P 0.10 0.10 0.10 0.08 +0.06 29 10 42 +10
29JAN26 4.60 P 0.15 0.15 0.15 0.12 +0.08 30 10 34 +10
29JAN26 4.70 P 0.15 0.15 0.15 0.16 +0.11 28 6 51 +6
29JAN26 4.80 P 0.00 0.00 0.00 0.23 +0.15 30 0 55 0
29JAN26 4.90 P 0.00 0.00 0.00 0.29 +0.17 29 0 60 0
29JAN26 5.00 P 0.00 0.00 0.00 0.36 +0.20 28 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.59 +0.27 33 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.84 +0.32 42 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.07 +0.31 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.32 +0.31 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.57 +0.31 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.82 +0.31 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.07 +0.31 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.32 +0.31 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.57 +0.31 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.82 +0.31 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 +0.02 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 +0.04 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 +0.03 27 0 20 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 +0.05 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.12 +0.07 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.17 +0.10 29 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.20 +0.10 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.26 +0.13 27 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.33 +0.16 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.40 +0.18 28 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.59 +0.23 25 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.84 +0.30 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.07 +0.31 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.32 +0.31 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.57 +0.31 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.82 +0.31 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.07 +0.31 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.32 +0.31 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.57 +0.31 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.82 +0.31 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 3.90 P 0.03 0.03 0.03 0.03 +0.02 29 50 50 +50
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.04 29 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.04 29 0 45 0
30MAR26 4.30 P 0.10 0.10 0.10 0.10 +0.05 28 15 25 +15
30MAR26 4.40 P 0.00 0.00 0.00 0.14 +0.07 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.18 +0.09 29 0 8 0
30MAR26 4.60 P 0.21 0.21 0.21 0.22 +0.10 29 20 40 +20
30MAR26 4.70 P 0.00 0.00 0.00 0.26 +0.12 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.31 +0.13 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 +0.15 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.44 +0.17 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.62 +0.19 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.84 +0.26 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.08 +0.30 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 +0.30 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 +0.31 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 +0.31 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.07 +0.31 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.32 +0.31 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 +0.31 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.82 +0.31 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.07 +0.31 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.32 +0.31 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.57 +0.31 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 +0.04 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 +0.06 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.07 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.07 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 +0.09 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.10 28 0 52 0
29JUN26 4.60 P 0.30 0.30 0.30 0.30 +0.12 28 4 24 +4
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.13 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 +0.15 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.15 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.18 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 +0.22 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 +0.24 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 +0.26 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 +0.28 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.57 +0.30 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 +0.30 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 +0.31 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.32 +0.31 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 +0.31 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 +0.31 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.07 +0.31 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.32 +0.31 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 +0.31 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.06 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.07 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.07 30 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.08 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.08 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.10 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.11 29 0 10 0
29SEP26 4.50 P 0.40 0.40 0.40 0.41 +0.12 29 2 79 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.13 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.14 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.15 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.16 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.17 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.20 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.21 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.23 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 +0.25 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 +0.26 23 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 +0.28 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.30 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.29 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.30 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.31 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.27 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.31 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 +0.31 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.08 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.08 30 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.08 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.09 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.11 29 0 0 0
30DEC26 4.40 P 0.41 0.41 0.41 0.42 +0.12 29 10 10 +10
30DEC26 4.50 P 0.43 0.44 0.43 0.46 +0.12 28 5 5 +5
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.13 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.13 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.15 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.16 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.17 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.19 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.21 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.24 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 +0.28 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.30 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.31 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.33 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.29 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 - 30 0 0 -
TOTAL PUT 228 2,852 +148
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$ 31.84
30DEC25 8.00 C 0.00 0.00 0.00 24.00 -0.701,456 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 23.59 -0.76 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.51 -0.601,410 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.09 -0.76 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.88 -0.831,073 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.73 -0.731,278 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.47 -0.631,235 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.09 -0.90 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.84 -0.79 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 21.34 -0.77 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 20.84 -0.77 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 20.34 -0.77 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 19.84 -0.77 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 19.55 -0.561,065 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.84 -0.77 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 18.34 -0.81 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.84 -0.88 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.37 -0.82 660 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.84 -0.77 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.34 -0.77 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.84 -0.77 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 15.34 -0.77 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 14.84 -0.77 0 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 14.50 -0.61 679 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 13.84 -0.77 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 13.34 -0.77 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 12.98 -0.63 582 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 12.34 -0.77 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 11.84 -0.77 0 0 29 0
30DEC25 21.00 C 0.00 0.00 0.00 10.84 -0.77 0 0 927 0
30DEC25 22.00 C 0.00 0.00 0.00 9.99 -0.62 445 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 8.90 -0.71 334 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 7.89 -0.72 286 0 103 0
30DEC25 25.00 C 7.30 7.30 7.30 6.84 -0.78 0 3 1,039 -3
30DEC25 26.00 C 6.60 6.60 6.60 5.84 -0.89 0 4 1,571 0
30DEC25 27.00 C 5.40 5.40 5.40 4.95 -0.76 216 1 1,156 -1
30DEC25 28.00 C 0.00 0.00 0.00 3.87 -0.79 134 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 2.86 -0.80 94 0 22 0
30DEC25 30.00 C 2.35 2.35 2.01 1.85 -0.86 56 30 95 -10
30DEC25 31.00 C 1.38 1.38 1.38 0.93 -0.88 55 50 203 +50
30DEC25 32.00 C 0.78 0.78 0.23 0.23 -0.75 45 265 1,575 +200
30DEC25 33.00 C 0.25 0.37 0.04 0.05 -0.35 55 368 969 -20
30DEC25 34.00 C 0.09 0.09 0.02 0.02 -0.20 71 270 3,007 -2
30DEC25 35.00 C 0.04 0.04 0.01 0.01 -0.13 86 301 2,529 -1
30DEC25 36.00 C 0.02 0.02 0.02 0.01 -0.09 107 40 2,613 -40
30DEC25 37.00 C 0.01 0.01 0.01 0.01 -0.07 127 20 615 -20
30DEC25 38.00 C 0.00 0.00 0.00 0.01 -0.06 147 0 897 0
30DEC25 39.00 C 0.01 0.01 0.01 0.01 -0.05 165 10 1,153 0
30DEC25 40.00 C 0.02 0.02 0.02 0.01 -0.04 183 10 1,366 -10
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.03 200 0 467 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.02 216 0 3,501 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 232 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 277 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 291 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 304 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 318 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 331 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 362 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 391 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 9.99 -0.69 73 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.91 -0.79 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.14 -0.59 72 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.14 -0.54 63 0 15 0
29JAN26 26.00 C 6.80 6.80 6.80 6.14 -0.73 55 4 34 +4
29JAN26 27.00 C 0.00 0.00 0.00 5.18 -0.74 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.09 -0.96 37 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 3.52 -0.58 47 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 2.71 -0.75 43 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 2.08 -0.60 43 0 497 0
29JAN26 32.00 C 2.00 2.00 1.60 1.58 -0.50 43 16 396 +16
29JAN26 33.00 C 1.64 1.64 1.39 1.17 -0.39 43 15 2,314 -2
29JAN26 34.00 C 0.99 0.99 0.99 0.86 -0.34 44 10 775 -10
29JAN26 35.00 C 0.91 0.91 0.61 0.64 -0.27 45 47 2,540 +1
29JAN26 36.00 C 0.68 0.68 0.49 0.47 -0.22 46 63 2,298 +3
29JAN26 37.00 C 0.40 0.40 0.38 0.34 -0.17 47 121 2,232 +66
29JAN26 38.00 C 0.00 0.00 0.00 0.25 -0.13 48 0 234 0
29JAN26 39.00 C 0.24 0.24 0.20 0.19 -0.10 49 46 296 +46
29JAN26 40.00 C 0.19 0.19 0.14 0.15 -0.06 51 16 5,545 +3
29JAN26 41.00 C 0.15 0.15 0.15 0.11 -0.05 51 1 719 0
29JAN26 42.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 225 0
29JAN26 43.00 C 0.09 0.09 0.07 0.06 -0.04 53 135 286 +119
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 161 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
26FEB26 22.00 C 0.00 0.00 0.00 9.99 -0.86 45 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.26 -0.44 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.14 -0.59 49 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.14 -0.64 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.19 -0.77 40 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 5.32 -0.82 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.71 -0.67 45 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 3.75 -0.78 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.25 -0.63 42 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 2.67 -0.55 42 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 2.19 -0.44 42 0 220 0
26FEB26 33.00 C 0.00 0.00 0.00 1.78 -0.33 43 0 535 0
26FEB26 34.00 C 0.00 0.00 0.00 1.44 -0.28 43 0 1,235 0
26FEB26 35.00 C 0.00 0.00 0.00 1.16 -0.33 44 0 532 0
26FEB26 36.00 C 0.00 0.00 0.00 0.93 -0.21 44 0 787 0
26FEB26 37.00 C 0.99 0.99 0.99 0.76 -0.18 45 3 99 +3
26FEB26 38.00 C 0.65 0.65 0.65 0.61 -0.16 46 10 81 0
26FEB26 39.00 C 0.00 0.00 0.00 0.49 -0.13 46 0 76 0
26FEB26 40.00 C 0.00 0.00 0.00 0.40 -0.10 47 0 154 0
26FEB26 41.00 C 0.36 0.36 0.36 0.32 -0.08 47 20 94 0
26FEB26 42.00 C 0.33 0.33 0.33 0.26 -0.06 48 4 186 0
26FEB26 43.00 C 0.00 0.00 0.00 0.21 -0.04 48 0 55 0
26FEB26 44.00 C 0.24 0.24 0.24 0.17 -0.03 49 10 80 -10
26FEB26 45.00 C 0.21 0.21 0.21 0.14 -0.02 50 20 66 0
26FEB26 46.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 187 0
30MAR26 8.00 C 0.00 0.00 0.00 24.00 -0.70 140 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.65 -0.77 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.51 -0.66 136 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.19 -0.69 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.91 -0.84 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.73 -0.73 119 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.47 -0.70 113 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.22 -0.77 111 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.92 -0.71 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.34 -0.79 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.88 -0.73 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.43 -0.78 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.91 -0.70 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.55 -0.65 100 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.89 -0.83 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.45 -0.70 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.95 -0.77 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.39 -0.80 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.96 -0.77 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.49 -0.64 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.99 -0.72 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.36 -0.89 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.98 -0.70 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.50 -0.77 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.84 -0.80 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.52 -0.66 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.98 -0.89 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.54 -0.65 49 0 241 0
30MAR26 20.00 C 12.50 12.50 12.25 12.38 -0.62 71 2 303 +2
30MAR26 21.00 C 0.00 0.00 0.00 10.92 -0.91 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.99 -0.98 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.30 -0.65 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.52 -0.46 52 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 7.64 -0.52 50 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.80 -0.62 49 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 5.79 -0.93 42 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.13 -0.65 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.53 -0.70 45 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 3.92 -0.68 45 0 208 0
30MAR26 31.00 C 3.88 3.88 3.52 3.39 -0.48 45 7 85 -3
30MAR26 32.00 C 0.00 0.00 0.00 2.93 -0.42 45 0 61 0
30MAR26 33.00 C 2.87 2.87 2.87 2.53 -0.34 46 1 10,014 +1
30MAR26 34.00 C 2.40 2.40 2.30 2.14 -0.35 45 4 286 +4
30MAR26 35.00 C 0.00 0.00 0.00 1.90 -0.24 47 0 81 0
30MAR26 36.00 C 0.00 0.00 0.00 1.60 -0.26 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.38 -0.23 47 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 1.18 -0.21 48 0 284 0
30MAR26 39.00 C 1.13 1.13 1.13 1.03 -0.18 48 40 497 0
30MAR26 40.00 C 0.00 0.00 0.00 0.88 -0.16 49 0 4,092 0
30MAR26 41.00 C 0.79 0.79 0.79 0.77 -0.12 49 5 51 0
30MAR26 42.00 C 0.00 0.00 0.00 0.66 -0.10 50 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.57 -0.08 50 0 216 0
30MAR26 44.00 C 0.62 0.62 0.52 0.49 -0.06 51 70 470 0
30MAR26 45.00 C 0.52 0.52 0.48 0.43 -0.04 51 88 189 +31
30MAR26 46.00 C 0.47 0.47 0.47 0.37 -0.03 51 25 20 0
30MAR26 47.00 C 0.42 0.42 0.42 0.32 -0.03 52 100 132 +100
30MAR26 48.00 C 0.00 0.00 0.00 0.28 -0.02 52 0 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 -0.01 53 0 1,628 0
30MAR26 50.00 C 0.00 0.00 0.00 0.21 -0.01 53 0 2,665 0
30MAR26 52.50 C 0.00 0.00 0.00 0.16 +0.01 54 0 301 0
29JUN26 17.50 C 0.00 0.00 0.00 14.65 -0.81 40 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.13 -0.84 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.83 -0.80 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.36 -0.57 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.90 -0.50 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.50 -0.50 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.48 -0.88 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.62 -0.79 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.89 -0.61 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.02 -0.57 44 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.24 -0.83 44 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.36 -0.91 41 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.98 -0.68 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.12 -0.87 43 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.66 -0.66 44 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.24 -0.66 46 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 4.77 -0.43 46 0 106 0
29JUN26 32.00 C 4.65 4.65 4.65 4.31 -0.42 46 14 128 +14
29JUN26 33.00 C 0.00 0.00 0.00 3.91 -0.37 46 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 3.54 -0.35 47 0 250 0
29JUN26 35.00 C 3.55 3.55 3.55 3.21 -0.33 47 5 61 +5
29JUN26 36.00 C 0.00 0.00 0.00 2.92 -0.31 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 2.66 -0.29 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.42 -0.28 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.19 -0.28 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.00 -0.26 48 3 172 0
29JUN26 41.00 C 0.00 0.00 0.00 1.84 -0.23 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 1.68 -0.23 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.53 -0.22 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.40 -0.21 50 0 65 0
29JUN26 45.00 C 1.40 1.40 1.40 1.28 -0.21 50 17 98 +11
29JUN26 46.00 C 0.00 0.00 0.00 1.16 -0.28 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.03 -0.28 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 0.95 -0.26 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 0.87 -0.25 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.80 -0.24 51 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.65 -0.23 52 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 11.34 -0.49 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.58 -0.68 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.69 -0.77 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.08 -0.64 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.37 -0.72 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.94 -0.42 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.44 -0.45 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.92 -0.33 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.37 -0.49 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 5.95 -0.44 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 5.51 -0.43 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.08 -0.39 47 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 4.72 -0.37 48 0 78 0
29SEP26 35.00 C 4.70 4.70 4.70 4.39 -0.35 48 5 101 0
29SEP26 36.00 C 0.00 0.00 0.00 4.08 -0.34 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 3.80 -0.32 48 0 27 0
29SEP26 38.00 C 3.68 3.68 3.68 3.55 -0.31 49 1 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.33 -0.27 49 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.12 -0.26 49 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 2.92 -0.16 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.73 -0.24 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.56 -0.23 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 -0.23 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.26 -0.23 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.17 -0.17 52 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.00 -0.21 52 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 1.90 -0.18 52 0 27 0
29SEP26 49.00 C 1.90 1.90 1.90 1.77 -0.18 52 6 6 +4
29SEP26 50.00 C 0.00 0.00 0.00 1.67 -0.17 52 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 -0.09 53 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 11.87 -0.59 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.12 -0.63 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.44 -0.74 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.87 -0.41 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.27 -0.67 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.65 -0.63 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.28 -0.46 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.63 -0.50 46 0 0 0
30DEC26 30.00 C 7.35 7.35 7.35 7.27 -0.47 47 3 3 +3
30DEC26 31.00 C 0.00 0.00 0.00 6.83 -0.34 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 6.42 -0.38 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.08 -0.44 48 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 5.67 -0.39 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.34 -0.37 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.03 -0.36 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.74 -0.34 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.52 -0.28 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.25 -0.28 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.99 -0.31 49 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 3.59 -0.48 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.51 -0.35 49 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.29 -0.37 49 0 0 0
TOTAL CALL 2,309 99,560 +554
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.001,000 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 978 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 957 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 937 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 917 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 898 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 880 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 862 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 844 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 811 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 778 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 748 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 718 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 689 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 661 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 635 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 609 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 584 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 560 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 537 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 515 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 493 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 472 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 452 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 432 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 413 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 395 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 376 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 359 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 325 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 292 0 2,332 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 260 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 229 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,511 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 114 0 1,926 0
30DEC25 29.00 P 0.02 0.02 0.02 0.02 -0.02 97 3 1,281 0
30DEC25 30.00 P 0.02 0.02 0.02 0.03 -0.06 73 2 2,152 0
30DEC25 31.00 P 0.04 0.06 0.04 0.11 -0.08 60 152 1,239 +46
30DEC25 32.00 P 0.14 0.31 0.12 0.38 0.00 44 137 2,653 +33
30DEC25 33.00 P 0.97 1.15 0.97 1.21 +0.39 56 31 1,735 -30
30DEC25 34.00 P 1.73 1.73 1.73 2.18 +0.57 72 9 1,182 -8
30DEC25 35.00 P 2.45 2.80 2.45 3.17 +0.64 88 73 1,183 -2
30DEC25 36.00 P 3.68 4.19 3.68 4.19 +0.61 130 22 505 -1,435
30DEC25 37.00 P 4.60 4.60 4.60 5.17 +0.57 131 399 192 -383
30DEC25 38.00 P 0.00 0.00 0.00 6.23 +0.61 202 0 8 -659
30DEC25 39.00 P 6.44 6.44 6.44 7.16 +0.74 0 1 15 -139
30DEC25 40.00 P 0.00 0.00 0.00 8.18 +0.75 204 0 54 0
30DEC25 41.00 P 0.00 0.00 0.00 9.16 +0.72 0 0 74 0
30DEC25 42.00 P 0.00 0.00 0.00 10.24 +0.80 296 0 721 0
30DEC25 43.00 P 0.00 0.00 0.00 11.23 +0.66 308 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.44 +1.00 430 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.16 +0.69 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.18 +0.77 305 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.32 +0.88 438 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.16 +0.74 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.35 +0.91 490 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.20 +0.80 396 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.87 +0.53 559 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.16 +0.59 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 67 0
29JAN26 25.00 P 0.10 0.10 0.10 0.04 -0.05 44 5 262 +5
29JAN26 26.00 P 0.12 0.12 0.12 0.09 -0.05 44 20 770 +15
29JAN26 27.00 P 0.20 0.20 0.20 0.17 -0.06 44 5 744 +5
29JAN26 28.00 P 0.30 0.30 0.27 0.31 -0.04 44 45 763 +15
29JAN26 29.00 P 0.43 0.50 0.39 0.51 0.00 43 81 718 +41
29JAN26 30.00 P 0.66 0.77 0.66 0.77 +0.03 42 30 1,739 +13
29JAN26 31.00 P 1.00 1.11 1.00 1.15 +0.11 42 17 2,254 +11
29JAN26 32.00 P 1.40 1.56 1.30 1.65 +0.21 43 37 1,533 +22
29JAN26 33.00 P 2.05 2.05 2.05 2.24 +0.27 43 2 803 0
29JAN26 34.00 P 2.47 2.79 2.47 2.96 +0.37 44 46 495 -17
29JAN26 35.00 P 3.30 3.30 3.30 3.85 +0.55 49 55 1,277 +15
29JAN26 36.00 P 4.18 4.20 4.18 4.56 +0.42 46 18 224 -3
29JAN26 37.00 P 0.00 0.00 0.00 5.43 +0.56 47 0 78 0
29JAN26 38.00 P 0.00 0.00 0.00 6.54 +0.66 57 0 39 0
29JAN26 39.00 P 6.51 6.51 6.51 7.39 +0.71 55 1 199 +1
29JAN26 40.00 P 0.00 0.00 0.00 8.32 +0.69 56 0 135 0
29JAN26 41.00 P 0.00 0.00 0.00 9.29 +0.80 58 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 10.36 +0.75 68 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 11.23 +0.63 61 0 80 -40
29JAN26 44.00 P 0.00 0.00 0.00 12.44 +0.84 81 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 13.20 +0.73 64 0 60 -15
29JAN26 46.00 P 0.00 0.00 0.00 14.29 +0.86 78 0 0 -15
29JAN26 47.00 P 0.00 0.00 0.00 15.32 +0.68 84 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 16.24 +0.64 80 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.40 +0.80 97 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.20 +0.68 80 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.87 +0.53 107 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.09 39 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.10 40 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.11 40 0 407 0
26FEB26 26.00 P 0.28 0.31 0.28 0.24 -0.11 41 45 286 +15
26FEB26 27.00 P 0.38 0.46 0.38 0.39 -0.10 41 70 754 +10
26FEB26 28.00 P 0.54 0.54 0.54 0.61 -0.05 41 60 465 0
26FEB26 29.00 P 0.75 0.75 0.75 0.91 +0.03 42 14 1,047 -4
26FEB26 30.00 P 1.05 1.22 1.05 1.26 +0.10 42 120 1,358 0
26FEB26 31.00 P 0.00 0.00 0.00 1.65 +0.13 41 0 2,984 0
26FEB26 32.00 P 0.00 0.00 0.00 2.19 +0.20 42 0 1,807 0
26FEB26 33.00 P 2.60 2.60 2.60 2.79 +0.31 43 45 1,279 0
26FEB26 34.00 P 0.00 0.00 0.00 3.38 +0.28 42 0 400 0
26FEB26 35.00 P 0.00 0.00 0.00 4.21 +0.49 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.88 +0.35 43 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.94 +0.61 49 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.82 +0.77 51 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.71 +0.85 52 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.52 +0.63 50 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 9.34 +0.55 47 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 10.36 +0.62 51 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 11.25 +0.65 48 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 12.44 +0.84 61 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 13.20 +0.73 50 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 14.29 +0.69 59 0 120 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 47 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.05 43 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.08 43 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.10 43 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.10 43 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.11 43 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.39 -0.11 43 0 363 0
30MAR26 26.00 P 0.00 0.00 0.00 0.58 -0.09 44 0 497 0
30MAR26 27.00 P 0.83 0.83 0.83 0.82 -0.04 44 2 250 0
30MAR26 28.00 P 0.98 1.04 0.98 1.12 +0.02 45 120 255 +44
30MAR26 29.00 P 0.00 0.00 0.00 1.46 +0.07 45 0 869 0
30MAR26 30.00 P 1.76 1.78 1.76 1.85 +0.10 44 8 1,977 0
30MAR26 31.00 P 2.28 2.28 2.28 2.31 +0.14 44 60 392 +60
30MAR26 32.00 P 2.72 2.72 2.72 2.84 +0.17 45 10 1,906 +10
30MAR26 33.00 P 0.00 0.00 0.00 3.42 +0.24 45 0 10,121 0
30MAR26 34.00 P 0.00 0.00 0.00 4.08 +0.30 46 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.69 +0.23 45 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.69 +0.74 49 0 9,049 0
30MAR26 37.00 P 0.00 0.00 0.00 6.36 +0.72 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.96 +0.38 45 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 8.10 +0.66 51 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.64 +0.47 45 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.84 +0.84 53 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.76 +0.74 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.37 +0.41 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.48 +0.66 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.49 +0.73 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.33 +0.60 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.55 +0.87 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.48 +0.86 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.49 +0.89 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.38 +0.86 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.94 +0.60 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.06 42 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.07 42 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.07 42 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.08 43 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.09 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.09 43 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 -0.12 43 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 -0.10 43 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.08 44 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.80 -0.05 44 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.04 -0.03 44 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 -0.05 44 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.70 +0.06 45 0 552 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 +0.11 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 +0.10 45 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.95 +0.16 46 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.42 +0.15 45 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.99 +0.20 46 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.58 +0.22 46 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 5.21 +0.21 46 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.89 +0.27 47 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 6.67 +0.37 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.36 +0.36 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.11 +0.33 48 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.98 +0.47 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.82 +0.47 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.60 +0.61 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.23 +0.39 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.22 +0.51 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.19 +0.64 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.96 +0.49 50 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.84 +0.39 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.71 +0.57 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.65 +0.56 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.65 +0.74 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.38 +0.31 48 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.94 +0.40 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 +0.07 47 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 +0.07 47 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.10 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.79 +0.10 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.10 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.48 +0.11 47 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.86 +0.14 46 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 +0.20 47 0 68 0
29SEP26 30.00 P 3.65 3.65 3.65 3.89 +0.19 47 2 208 -2
29SEP26 31.00 P 0.00 0.00 0.00 4.35 +0.17 47 0 369 0
29SEP26 32.00 P 0.00 0.00 0.00 4.91 +0.19 47 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 5.51 +0.21 47 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 +0.23 47 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.81 +0.25 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.65 +0.41 49 0 226 0
29SEP26 37.00 P 0.00 0.00 0.00 8.10 +0.17 47 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 9.00 +0.33 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.76 +0.46 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.49 +0.37 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.49 +0.68 51 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.10 +0.36 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 +0.43 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.79 +0.36 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.64 +0.29 51 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.62 +0.60 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.33 +0.29 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.29 +0.43 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.20 +0.52 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.10 +0.39 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.37 +0.64 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 -0.03 46 0 56 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 +0.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 +0.06 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.35 +0.12 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.72 +0.11 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.13 +0.12 47 0 0 0
30DEC26 28.00 P 3.45 3.45 3.45 3.55 +0.11 47 10 14 +10
30DEC26 29.00 P 0.00 0.00 0.00 4.06 +0.19 47 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 +0.21 47 0 62 0
30DEC26 31.00 P 0.00 0.00 0.00 5.11 +0.22 47 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 +0.26 48 0 286 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 +0.27 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 +0.23 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.51 +0.24 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 8.18 +0.24 48 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.94 +0.26 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.67 +0.35 49 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 10.31 +0.25 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.98 +0.16 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.96 +0.37 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.79 +0.45 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.56 +0.43 50 0 0 0
TOTAL PUT 1,757 118,337 -2,381
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.74
30DEC25 2.70 C 0.000 0.000 0.000 3.040 +0.129 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.940 +0.129 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.840 +0.128 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.740 +0.128 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.640 +0.128 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.540 +0.128 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.440 +0.128 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.340 +0.128 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.240 +0.128 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.140 +0.128 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.040 +0.128 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.940 +0.128 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.840 +0.128 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.740 +0.128 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.640 +0.128 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.540 +0.128 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.440 +0.128 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.340 +0.128 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.240 +0.128 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.140 +0.128 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.040 +0.128 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.940 +0.127 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.840 +0.127 0 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.740 +0.127 0 0 60 0
30DEC25 5.25 C 0.362 0.362 0.362 0.490 +0.127 0 2 60 +2
30DEC25 5.50 C 0.099 0.099 0.099 0.241 +0.110 37 5 172 +5
30DEC25 5.75 C 0.020 0.020 0.020 0.032 +0.018 30 3 407 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 641 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 72 0 294 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 100 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 126 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 151 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 174 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 196 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 217 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 237 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 257 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 275 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 293 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 310 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 327 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.950 +0.128 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.850 +0.128 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.751 +0.129 41 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.651 +0.128 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.551 +0.128 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.452 +0.123 36 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.352 +0.128 30 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.279 +0.155 57 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.178 +0.154 52 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.079 +0.154 49 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.953 +0.127 20 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.854 +0.127 22 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.756 +0.126 23 0 33 0
29JAN26 5.25 C 0.405 0.440 0.405 0.507 +0.118 16 10 170 -1
29JAN26 5.50 C 0.198 0.260 0.198 0.302 +0.095 21 7 177 +5
29JAN26 5.75 C 0.112 0.150 0.100 0.152 +0.063 22 46 1,281 +6
29JAN26 6.00 C 0.046 0.056 0.036 0.063 +0.031 22 18 303 +16
29JAN26 6.25 C 0.023 0.025 0.023 0.022 +0.014 23 10 310 +7
29JAN26 6.50 C 0.012 0.012 0.012 0.006 +0.004 23 30 152 +30
29JAN26 6.75 C 0.004 0.006 0.004 0.002 +0.001 24 2 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 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 42 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.860 +0.128 29 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.766 +0.134 43 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.661 +0.128 25 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.561 +0.128 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.462 +0.131 20 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.363 +0.139 24 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.279 +0.143 37 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.178 +0.154 34 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.079 +0.140 31 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.953 +0.110 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.854 +0.127 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.760 +0.103 0 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.544 +0.111 20 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.353 +0.087 21 0 128 0
26FEB26 5.75 C 0.210 0.210 0.210 0.210 +0.063 21 1 182 -1
26FEB26 6.00 C 0.000 0.000 0.000 0.120 +0.047 22 0 223 0
26FEB26 6.25 C 0.000 0.000 0.000 0.058 +0.025 22 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.025 +0.012 22 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.010 +0.005 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.764 +0.129 44 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.664 +0.128 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.565 +0.128 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.466 +0.129 30 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.367 +0.129 34 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.268 +0.129 34 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.168 +0.128 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.069 +0.149 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.970 +0.128 25 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.871 +0.129 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.772 +0.129 26 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.661 +0.117 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.561 +0.115 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.475 +0.128 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.363 +0.139 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.279 +0.143 23 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.178 +0.122 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.079 +0.140 18 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.974 +0.131 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.888 +0.131 19 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.784 +0.111 15 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.592 +0.109 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.411 +0.084 21 0 196 0
30MAR26 5.75 C 0.230 0.230 0.230 0.274 +0.067 22 10 319 -10
30MAR26 6.00 C 0.000 0.000 0.000 0.174 +0.051 22 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.104 +0.031 23 0 74 0
30MAR26 6.50 C 0.054 0.054 0.054 0.058 +0.020 23 1 61 0
30MAR26 6.75 C 0.000 0.000 0.000 0.030 +0.011 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.015 +0.006 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.007 +0.003 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 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 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.970 +0.128 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.879 +0.137 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.789 +0.146 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.677 +0.133 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.580 +0.134 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.488 +0.138 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.387 +0.127 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.297 +0.125 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.209 +0.123 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.114 +0.113 10 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.030 +0.110 17 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.948 +0.106 18 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.870 +0.103 19 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.716 +0.121 23 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.529 +0.079 21 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.396 +0.066 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.289 +0.053 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.205 +0.041 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.146 +0.033 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.102 +0.024 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.068 +0.018 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.044 +0.012 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.028 +0.008 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.017 +0.005 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.011 +0.003 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.976 +0.134 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.881 +0.139 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.789 +0.134 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.685 +0.115 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.603 +0.142 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.510 +0.152 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.398 +0.128 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.303 +0.120 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.216 +0.116 9 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.133 +0.115 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.052 +0.112 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.973 +0.108 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.899 +0.106 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.753 +0.124 23 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.601 +0.111 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.457 +0.082 22 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.357 +0.069 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.275 +0.053 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.206 +0.044 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.152 +0.036 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.110 +0.028 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.079 +0.022 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.056 +0.016 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.039 +0.011 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.027 +0.008 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 +0.006 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 +0.004 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 +0.003 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.002 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.881 +0.134 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.789 +0.134 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.685 +0.115 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.603 +0.142 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.510 +0.135 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.404 +0.113 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.320 +0.111 15 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.242 +0.112 18 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.160 +0.106 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.084 +0.103 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.010 +0.099 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.941 +0.097 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.780 +0.088 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.639 +0.077 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.519 +0.069 22 0 2 0
30DEC26 6.00 C 0.000 0.000 0.000 0.417 +0.060 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.339 +0.056 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.275 +0.046 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.215 +0.033 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.168 +0.029 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.130 +0.025 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.099 +0.019 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.074 +0.014 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.057 +0.012 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.043 +0.010 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.031 +0.006 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 +0.006 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 +0.004 23 0 0 0
TOTAL CALL 145 12,725 +59
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 528 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 504 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 480 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 458 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 436 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 416 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 395 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 376 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 357 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 338 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 320 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 303 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 285 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 267 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 250 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 234 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 218 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 202 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 186 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 171 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 156 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 142 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 127 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 112 0 1,594 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 535 0
30DEC25 5.50 P 0.002 0.003 0.002 0.001 -0.018 40 13 515 -13
30DEC25 5.75 P 0.110 0.177 0.070 0.044 -0.113 32 96 441 -16
30DEC25 6.00 P 0.000 0.000 0.000 0.268 -0.134 63 0 40 0
30DEC25 6.25 P 0.000 0.000 0.000 0.525 -0.134 120 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.783 -0.134 176 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.040 -0.134 229 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.294 -0.138 274 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.544 -0.118 308 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.793 -0.121 338 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.042 -0.162 367 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.294 -0.121 402 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.543 -0.169 427 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.791 -0.166 447 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.051 -0.148 501 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.300 -0.157 522 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.543 -0.158 526 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 53 0
29JAN26 4.90 P 0.003 0.003 0.003 0.001 -0.001 23 1 93 -1
29JAN26 5.00 P 0.004 0.005 0.004 0.003 -0.002 23 16 612 +16
29JAN26 5.25 P 0.026 0.026 0.018 0.015 -0.010 23 3 205 -3
29JAN26 5.50 P 0.074 0.090 0.058 0.058 -0.032 23 31 550 +14
29JAN26 5.75 P 0.200 0.220 0.172 0.157 -0.065 23 39 361 +18
29JAN26 6.00 P 0.000 0.000 0.000 0.321 -0.099 24 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.537 -0.123 27 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.783 -0.134 34 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.040 -0.134 44 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.294 -0.138 52 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.544 -0.118 59 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.793 -0.128 65 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.047 -0.157 72 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.294 -0.168 76 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.543 -0.169 81 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.791 -0.166 86 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.051 -0.148 95 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.300 -0.157 99 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.543 -0.159 100 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 -0.002 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.004 -0.003 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.007 -0.004 22 0 51 0
26FEB26 5.00 P 0.000 0.000 0.000 0.012 -0.008 22 0 65 0
26FEB26 5.25 P 0.054 0.054 0.052 0.039 -0.020 22 3 330 0
26FEB26 5.50 P 0.000 0.000 0.000 0.097 -0.043 22 0 342 0
26FEB26 5.75 P 0.000 0.000 0.000 0.205 -0.067 23 0 111 0
26FEB26 6.00 P 0.000 0.000 0.000 0.361 -0.091 23 0 87 0
26FEB26 6.25 P 0.000 0.000 0.000 0.559 -0.112 25 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.790 -0.127 28 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.040 -0.134 33 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.294 -0.138 40 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.544 -0.145 44 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.793 -0.154 49 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.047 -0.157 54 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.311 -0.151 62 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.543 -0.169 61 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.791 -0.166 65 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.051 -0.162 71 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.300 -0.157 74 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.543 -0.161 76 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.002 23 0 117 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 -0.003 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 -0.004 23 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.013 -0.007 22 0 403 0
30MAR26 4.90 P 0.025 0.026 0.024 0.020 -0.010 22 32 456 +1
30MAR26 5.00 P 0.000 0.000 0.000 0.030 -0.013 23 0 280 0
30MAR26 5.25 P 0.074 0.074 0.074 0.069 -0.030 22 40 518 0
30MAR26 5.50 P 0.189 0.189 0.189 0.140 -0.049 22 30 319 0
30MAR26 5.75 P 0.000 0.000 0.000 0.252 -0.068 23 0 99 0
30MAR26 6.00 P 0.482 0.482 0.482 0.403 -0.087 23 30 119 +30
30MAR26 6.25 P 0.000 0.000 0.000 0.591 -0.104 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.807 -0.118 26 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.045 -0.129 29 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.294 -0.138 33 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.544 -0.145 37 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.793 -0.154 41 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.047 -0.157 45 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.311 -0.151 52 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.543 -0.176 52 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.793 -0.164 55 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.051 -0.162 60 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.300 -0.157 62 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.543 -0.176 63 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 -0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 -0.002 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.010 -0.003 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.014 -0.005 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.020 -0.007 23 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.027 -0.009 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.037 -0.012 23 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.049 -0.015 23 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.064 -0.019 23 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.082 -0.023 23 0 206 0
29JUN26 5.25 P 0.154 0.154 0.154 0.144 -0.034 23 1 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.231 -0.049 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.346 -0.064 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.492 -0.077 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.663 -0.092 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.858 -0.105 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.074 -0.117 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.308 -0.126 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.556 -0.133 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.794 -0.153 32 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.047 -0.157 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.311 -0.151 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.543 -0.176 40 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.793 -0.164 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.051 -0.162 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.300 -0.157 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.543 -0.176 49 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 -0.002 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 -0.002 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 -0.003 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.019 -0.004 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.026 -0.005 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 -0.005 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.042 -0.008 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.054 -0.010 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.068 -0.013 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.085 -0.015 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.104 -0.018 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.127 -0.021 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.152 -0.025 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.231 -0.040 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.333 -0.064 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.459 -0.077 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.612 -0.090 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.802 -0.082 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.986 -0.096 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.173 -0.122 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.411 -0.107 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.609 -0.137 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.855 -0.132 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.095 -0.114 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.324 -0.148 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.546 -0.173 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.812 -0.145 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.051 -0.162 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.300 -0.157 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.543 -0.176 36 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 -0.005 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 -0.006 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.035 -0.008 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.044 -0.010 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.056 -0.010 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.069 -0.011 23 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.085 -0.014 23 0 16 0
30DEC26 4.60 P 0.000 0.000 0.000 0.104 -0.016 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.123 -0.022 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.148 -0.027 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.173 -0.033 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.204 -0.034 23 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.295 -0.042 23 0 0 0
30DEC26 5.50 P 0.456 0.456 0.456 0.404 -0.052 23 1 4 +1
30DEC26 5.75 P 0.000 0.000 0.000 0.534 -0.062 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.683 -0.072 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.851 -0.082 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.034 -0.092 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.231 -0.101 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.442 -0.106 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.662 -0.111 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.891 -0.115 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.120 -0.117 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.351 -0.135 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.598 -0.121 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.837 -0.120 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.064 -0.149 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.319 -0.138 33 0 0 0
TOTAL PUT 336 18,918 +47
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 ($0.001) CLOSING PRICE HK$ 4.44
30DEC25 2.40 C 0.000 0.000 0.000 2.047 +0.016 568 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.940 +0.009 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.841 +0.010 382 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.746 +0.015 458 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.643 +0.012 386 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.547 +0.015 409 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.455 +0.023 437 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.348 +0.016 361 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.246 +0.014 317 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.149 +0.017 313 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.047 +0.015 273 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.949 +0.017 260 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.848 +0.016 228 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 0.745 +0.013 186 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.647 +0.015 173 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.544 +0.012 133 0 0 0
30DEC25 4.00 C 0.446 0.446 0.446 0.446 +0.014 121 100 95 -44
30DEC25 4.10 C 0.000 0.000 0.000 0.350 +0.018 110 0 0 0
30DEC25 4.20 C 0.216 0.216 0.216 0.248 +0.009 79 200 58 -173
30DEC25 4.30 C 0.153 0.153 0.153 0.142 +0.010 36 120 261 0
30DEC25 4.40 C 0.099 0.099 0.027 0.045 -0.006 19 470 3,241 -18
30DEC25 4.50 C 0.012 0.018 0.004 0.002 -0.008 19 1,221 2,683 -620
30DEC25 4.60 C 0.000 0.000 0.000 0.001 0.000 35 0 9,617 0
30DEC25 4.70 C 0.001 0.001 0.001 0.001 0.000 53 220 47,114 0
30DEC25 4.80 C 0.000 0.000 0.000 0.001 0.000 69 0 16,080 0
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 85 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 100 0 9,143 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 134 0 67,661 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 166 0 25,556 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 196 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 224 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 250 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 275 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 299 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 322 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 343 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 364 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.455 +0.016 69 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.358 +0.018 67 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.255 +0.015 58 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.158 +0.018 57 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.063 +0.031 56 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.962 +0.030 50 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.875 +0.034 53 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.764 +0.032 41 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.664 +0.032 36 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.564 +0.030 31 0 0 0
29JAN26 4.00 C 0.459 0.459 0.459 0.465 +0.016 27 100 110 +100
29JAN26 4.10 C 0.000 0.000 0.000 0.365 +0.019 22 0 0 0
29JAN26 4.20 C 0.250 0.250 0.250 0.271 +0.018 19 100 190 +100
29JAN26 4.30 C 0.000 0.000 0.000 0.183 +0.010 17 0 775 0
29JAN26 4.40 C 0.106 0.119 0.098 0.117 +0.017 17 50 3,202 +10
29JAN26 4.50 C 0.062 0.066 0.058 0.066 +0.010 16 765 4,664 -5
29JAN26 4.60 C 0.040 0.046 0.029 0.033 +0.006 16 304 5,882 +130
29JAN26 4.70 C 0.023 0.023 0.018 0.015 +0.004 16 175 4,012 +150
29JAN26 4.80 C 0.000 0.000 0.000 0.006 +0.002 16 0 5,339 0
29JAN26 4.90 C 0.000 0.000 0.000 0.003 +0.001 17 0 5,611 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 17 0 8,232 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 23 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.362 +0.022 45 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.260 +0.020 39 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.161 +0.021 36 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.063 +0.024 35 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.962 +0.018 30 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.875 -0.001 35 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.767 +0.019 27 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.680 +0.009 29 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.579 +0.025 25 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.480 +0.031 22 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.385 +0.018 19 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.296 +0.007 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.218 +0.010 17 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.150 +0.006 16 0 2,909 0
26FEB26 4.50 C 0.087 0.087 0.087 0.101 +0.005 16 87 904 +87
26FEB26 4.60 C 0.063 0.063 0.063 0.063 +0.001 16 3 1,920 +3
26FEB26 4.70 C 0.044 0.044 0.044 0.037 0.000 16 50 2,949 0
26FEB26 4.80 C 0.036 0.036 0.036 0.020 0.000 16 5 2,874 +5
26FEB26 4.90 C 0.019 0.019 0.019 0.011 0.000 16 20 3,827 0
26FEB26 5.00 C 0.000 0.000 0.000 0.005 -0.001 16 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.607 +0.061 63 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.467 +0.022 36 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.372 +0.021 38 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.274 +0.023 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.168 +0.021 26 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.072 +0.021 28 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.972 +0.014 24 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.895 +0.019 32 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.794 +0.035 28 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.695 +0.024 25 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.598 +0.031 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.505 +0.010 21 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.417 +0.021 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.336 +0.026 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.260 +0.009 18 0 4,417 0
30MAR26 4.40 C 0.225 0.225 0.225 0.198 +0.008 18 18 4,561 +18
30MAR26 4.50 C 0.132 0.148 0.132 0.148 +0.007 18 20 4,216 +20
30MAR26 4.60 C 0.100 0.100 0.100 0.108 +0.009 18 50 15,669 +50
30MAR26 4.70 C 0.000 0.000 0.000 0.076 +0.004 18 0 27,900 0
30MAR26 4.80 C 0.000 0.000 0.000 0.052 +0.003 18 0 12,975 0
30MAR26 4.90 C 0.038 0.039 0.038 0.034 +0.002 17 24 7,070 +24
30MAR26 5.00 C 0.000 0.000 0.000 0.022 +0.002 17 0 53,535 0
30MAR26 5.25 C 0.000 0.000 0.000 0.007 +0.001 18 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 20 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 28 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 33 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.489 +0.024 41 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.395 +0.021 40 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.297 +0.023 38 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.202 +0.025 36 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.105 +0.024 34 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.004 +0.009 30 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.903 +0.021 27 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.803 +0.009 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.705 +0.012 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.610 +0.008 20 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.519 +0.007 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.435 +0.007 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.357 +0.005 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.288 +0.005 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.229 +0.005 17 0 20,520 0
29JUN26 4.50 C 0.228 0.228 0.228 0.178 +0.004 17 30 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.137 +0.004 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.103 +0.003 17 0 524 0
29JUN26 4.80 C 0.121 0.123 0.121 0.077 +0.003 17 5 641 0
29JUN26 4.90 C 0.095 0.097 0.095 0.056 +0.002 17 15 1,132 +15
29JUN26 5.00 C 0.078 0.080 0.078 0.040 +0.001 17 400 3,452 +300
29JUN26 5.25 C 0.048 0.048 0.048 0.017 +0.001 17 35 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 +0.001 17 0 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 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 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.496 +0.020 38 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.397 +0.017 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.300 +0.016 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.203 +0.012 31 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.106 +0.020 29 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.007 +0.010 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.908 +0.009 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.812 +0.010 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.720 +0.013 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.633 +0.011 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.551 +0.011 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.476 +0.012 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.408 +0.012 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.347 +0.013 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.294 +0.013 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.247 +0.013 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.205 +0.011 18 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.166 +0.007 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.140 +0.010 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.114 +0.009 18 0 140 0
29SEP26 5.00 C 0.000 0.000 0.000 0.093 +0.009 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.054 +0.006 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.030 +0.004 18 0 58 0
29SEP26 5.75 C 0.039 0.039 0.039 0.016 +0.002 18 30 127 +30
29SEP26 6.00 C 0.000 0.000 0.000 0.009 +0.002 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 19 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 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.397 0.000 30 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.300 +0.012 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.203 +0.012 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.109 +0.012 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.013 +0.016 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.918 +0.011 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.827 +0.011 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.750 +0.029 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.667 +0.021 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.584 +0.011 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.521 +0.020 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.453 +0.011 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.403 +0.008 19 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.351 +0.007 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.300 0.000 18 0 200 0
30DEC26 4.60 C 0.000 0.000 0.000 0.264 +0.004 19 0 32 0
30DEC26 4.70 C 0.218 0.222 0.218 0.230 +0.004 19 40 240 +40
30DEC26 4.80 C 0.000 0.000 0.000 0.200 +0.003 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.177 +0.005 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.153 +0.002 19 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.101 +0.001 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.067 +0.001 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 +0.001 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 +0.001 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 90 0
TOTAL CALL 4,657 493,876 +222
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 449 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 422 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 395 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 368 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 343 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 319 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 296 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 273 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 251 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 230 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 209 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 189 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 168 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 148 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 129 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 110 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 91 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 11,178 0
30DEC25 4.20 P 0.002 0.002 0.001 0.001 0.000 53 94 10,499 +79
30DEC25 4.30 P 0.000 0.000 0.000 0.001 -0.002 33 0 16,251 0
30DEC25 4.40 P 0.004 0.012 0.003 0.004 -0.017 18 516 11,016 -404
30DEC25 4.50 P 0.033 0.078 0.028 0.063 -0.017 22 233 6,045 -203
30DEC25 4.60 P 0.000 0.000 0.000 0.165 -0.010 51 0 3,639 -2,602
30DEC25 4.70 P 0.258 0.258 0.258 0.260 -0.018 0 6 5,170 0
30DEC25 4.80 P 0.365 0.365 0.365 0.360 -0.021 0 1 750 -1
30DEC25 4.90 P 0.000 0.000 0.000 0.460 -0.021 0 0 1,480 -600
30DEC25 5.00 P 0.000 0.000 0.000 0.577 -0.008 168 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.810 -0.025 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.060 -0.022 0 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.310 -0.022 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.560 -0.017 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.810 -0.016 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.060 -0.017 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.310 -0.016 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.560 -0.067 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.810 -0.010 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.060 -0.063 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 2,056 0
29JAN26 4.00 P 0.006 0.007 0.006 0.001 0.000 16 240 2,934 +31
29JAN26 4.10 P 0.008 0.012 0.007 0.004 +0.001 16 10,001 10,989 +6,818
29JAN26 4.20 P 0.014 0.019 0.014 0.012 +0.002 16 1,611 8,104 +1,611
29JAN26 4.30 P 0.031 0.031 0.030 0.030 +0.002 16 351 6,751 +251
29JAN26 4.40 P 0.046 0.069 0.046 0.062 0.000 16 1,008 3,973 +674
29JAN26 4.50 P 0.108 0.108 0.108 0.112 -0.004 16 50 1,729 0
29JAN26 4.60 P 0.202 0.202 0.202 0.188 -0.003 17 40 1,525 -40
29JAN26 4.70 P 0.000 0.000 0.000 0.275 -0.006 19 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.360 -0.021 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.460 -0.021 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.577 -0.008 33 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.810 -0.025 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.060 -0.022 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.310 -0.026 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.560 -0.025 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.810 -0.024 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.060 -0.023 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.310 -0.016 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.560 -0.067 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.810 -0.010 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 17 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.002 -0.001 16 0 570 0
26FEB26 4.00 P 0.000 0.000 0.000 0.006 -0.001 16 0 1,015 0
26FEB26 4.10 P 0.017 0.020 0.017 0.013 -0.002 16 1,000 1,534 +414
26FEB26 4.20 P 0.029 0.030 0.029 0.027 -0.003 16 910 1,406 -40
26FEB26 4.30 P 0.000 0.000 0.000 0.052 -0.005 16 0 2,170 0
26FEB26 4.40 P 0.070 0.088 0.070 0.088 -0.007 16 302 16,285 0
26FEB26 4.50 P 0.000 0.000 0.000 0.133 -0.012 15 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.208 -0.008 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.284 -0.012 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.365 -0.021 15 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.460 -0.024 0 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.577 -0.010 25 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.810 -0.025 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.060 -0.022 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.310 -0.050 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.560 -0.025 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.810 -0.024 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.099 -0.021 69 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.310 -0.064 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.560 -0.067 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.841 +0.008 79 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 33 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 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 0.000 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.010 0.000 17 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.019 0.000 17 0 58,648 0
30MAR26 4.10 P 0.036 0.036 0.036 0.034 -0.001 17 60 5,435 +31
30MAR26 4.20 P 0.000 0.000 0.000 0.055 -0.002 17 0 6,287 0
30MAR26 4.30 P 0.083 0.083 0.083 0.084 +0.001 17 5 6,116 +5
30MAR26 4.40 P 0.122 0.122 0.122 0.123 -0.002 17 100 10,243 +100
30MAR26 4.50 P 0.173 0.183 0.173 0.172 -0.005 17 10 12,988 0
30MAR26 4.60 P 0.000 0.000 0.000 0.237 -0.006 18 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.302 +0.001 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.387 -0.015 18 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.470 -0.022 17 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.577 -0.011 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.810 -0.025 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.060 -0.022 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.310 -0.050 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.560 -0.025 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.810 -0.024 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.099 -0.021 57 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.310 -0.064 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.560 -0.067 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.841 +0.008 66 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.060 -0.063 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 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 0.007 0.007 0.007 0.002 0.000 17 30 360 -30
29JUN26 3.40 P 0.000 0.000 0.000 0.004 0.000 17 0 38 0
29JUN26 3.50 P 0.011 0.011 0.011 0.007 0.000 17 20 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.011 -0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.019 0.000 17 0 1,223 0
29JUN26 3.80 P 0.000 0.000 0.000 0.031 0.000 17 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.045 -0.002 16 0 2,346 0
29JUN26 4.00 P 0.056 0.057 0.056 0.066 -0.001 16 200 3,730 +200
29JUN26 4.10 P 0.000 0.000 0.000 0.094 -0.002 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.129 -0.002 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.172 -0.003 16 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.222 -0.003 16 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.280 -0.003 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.344 -0.005 16 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.415 -0.005 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.491 -0.006 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.572 -0.006 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.656 -0.007 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.880 -0.007 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.113 -0.007 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.393 +0.033 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.639 +0.024 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.887 +0.050 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.134 +0.014 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.345 -0.029 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.588 -0.039 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.843 +0.005 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.089 -0.034 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 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 0.006 +0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.009 +0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.014 +0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.022 +0.002 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.033 +0.003 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.047 +0.003 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.063 +0.001 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.084 -0.001 18 0 2,354 0
29SEP26 4.00 P 0.000 0.000 0.000 0.111 -0.002 18 0 2,083 0
29SEP26 4.10 P 0.000 0.000 0.000 0.144 +0.004 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.182 +0.003 18 0 4,966 0
29SEP26 4.30 P 0.195 0.220 0.195 0.226 +0.004 18 15 1,415 +10
29SEP26 4.40 P 0.000 0.000 0.000 0.276 +0.004 17 0 240 0
29SEP26 4.50 P 0.000 0.000 0.000 0.332 +0.003 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.393 -0.003 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.460 -0.012 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.533 -0.018 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.607 -0.016 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.685 -0.022 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.897 -0.014 10 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.122 -0.018 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.393 +0.023 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.639 +0.014 13 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.887 +0.032 18 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.134 +0.014 16 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.345 -0.029 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.588 -0.039 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.877 +0.039 24 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.010 0.000 19 0 138 0
30DEC26 3.20 P 0.000 0.000 0.000 0.015 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.021 -0.001 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.030 -0.001 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.043 -0.001 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.058 -0.002 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.077 -0.002 19 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.100 -0.002 19 0 323 0
30DEC26 3.90 P 0.000 0.000 0.000 0.128 -0.003 19 0 250 0
30DEC26 4.00 P 0.160 0.160 0.160 0.160 -0.003 19 5 686 +5
30DEC26 4.10 P 0.000 0.000 0.000 0.197 +0.002 19 0 230 0
30DEC26 4.20 P 0.240 0.240 0.240 0.229 -0.016 19 20 70 +20
30DEC26 4.30 P 0.000 0.000 0.000 0.280 0.000 19 0 213 0
30DEC26 4.40 P 0.311 0.311 0.311 0.334 -0.005 19 1 26 +1
30DEC26 4.50 P 0.000 0.000 0.000 0.391 -0.007 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.449 -0.011 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.529 -0.007 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.601 -0.007 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.678 -0.007 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.758 -0.007 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.969 -0.011 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.186 -0.012 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.409 -0.013 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.647 -0.003 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.887 +0.005 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.134 +0.012 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.353 -0.021 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.588 -0.039 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.877 +0.039 24 0 0 0
TOTAL PUT 16,829 405,529 +6,330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.62
30DEC25 4.10 C 0.000 0.000 0.000 3.548 +0.040 660 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.428 +0.066 519 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.320 0.000 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.220 +0.058 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.120 +0.058 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.020 +0.058 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.943 +0.014 512 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.833 +0.070 446 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.738 +0.013 453 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.691 +0.128 581 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.388 +0.075 391 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.129 +0.066 309 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.870 +0.057 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.621 +0.058 164 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.371 +0.018 138 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.121 +0.049 112 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.871 +0.057 87 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.623 +0.059 79 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.371 +0.056 39 0 77 0
30DEC25 7.50 C 0.110 0.143 0.070 0.127 +0.033 26 328 2,068 +76
30DEC25 7.75 C 0.012 0.017 0.004 0.003 -0.005 22 659 2,836 -622
30DEC25 8.00 C 0.002 0.002 0.002 0.001 0.000 43 1 2,436 -1
30DEC25 8.25 C 0.001 0.001 0.001 0.001 0.000 65 10 8,155 -10
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 86 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 106 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 125 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 143 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 161 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 177 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 193 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 224 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 252 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 279 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 305 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 329 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 352 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.943 +0.014 81 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.833 -0.006 47 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.767 +0.042 92 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.712 +0.100 107 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.388 +0.009 56 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.135 +0.058 36 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.930 +0.063 68 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.681 +0.117 59 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.387 +0.034 23 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.172 +0.092 41 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.916 +0.090 31 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.646 +0.050 17 0 0 0
29JAN26 7.25 C 0.417 0.417 0.399 0.415 +0.049 16 100 399 -9
29JAN26 7.50 C 0.187 0.244 0.187 0.228 +0.034 16 31 719 +1
29JAN26 7.75 C 0.133 0.133 0.083 0.108 +0.021 17 1,968 3,955 +1,108
29JAN26 8.00 C 0.056 0.057 0.035 0.040 +0.010 17 880 11,106 +102
29JAN26 8.25 C 0.024 0.024 0.024 0.012 +0.003 17 15 6,834 0
29JAN26 8.50 C 0.000 0.000 0.000 0.003 +0.001 17 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 0.006 0.006 0.006 0.001 0.000 22 50 9,151 -50
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.902 +0.063 78 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.767 +0.042 61 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.712 +0.100 75 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.397 +0.018 29 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.155 +0.078 39 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.930 +0.063 45 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.681 +0.096 39 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.387 +0.002 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.172 +0.078 26 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.916 +0.034 19 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.679 +0.032 17 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.469 +0.045 17 0 208 0
26FEB26 7.50 C 0.292 0.292 0.292 0.297 +0.035 17 30 1,141 0
26FEB26 7.75 C 0.200 0.206 0.148 0.176 +0.032 17 323 2,803 +305
26FEB26 8.00 C 0.113 0.114 0.086 0.092 +0.015 17 44 4,059 -19
26FEB26 8.25 C 0.062 0.062 0.052 0.043 +0.009 17 114 3,862 +100
26FEB26 8.50 C 0.000 0.000 0.000 0.018 +0.004 17 0 2,068 0
26FEB26 8.75 C 0.016 0.016 0.016 0.007 +0.002 17 2 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.003 +0.001 18 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 32 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.751 +0.016 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.651 +0.058 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.566 +0.058 62 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.430 +0.035 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.354 +0.034 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.258 +0.071 46 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.166 +0.069 51 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.060 +0.003 43 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.943 +0.012 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.902 +0.063 59 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.767 +0.042 42 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.712 +0.100 57 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.426 +0.047 40 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.186 +0.086 39 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.930 +0.063 32 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.681 +0.022 27 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.421 +0.036 17 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.215 +0.099 26 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.950 +0.065 18 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.727 +0.069 18 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.533 +0.043 18 0 3,386 0
30MAR26 7.50 C 0.000 0.000 0.000 0.370 +0.036 18 0 6,583 0
30MAR26 7.75 C 0.000 0.000 0.000 0.247 +0.030 18 0 8,833 0
30MAR26 8.00 C 0.171 0.171 0.140 0.158 +0.024 18 308 11,811 +28
30MAR26 8.25 C 0.095 0.108 0.095 0.092 +0.016 18 110 9,644 +105
30MAR26 8.50 C 0.060 0.060 0.060 0.051 +0.010 18 40 15,559 -1
30MAR26 8.75 C 0.000 0.000 0.000 0.027 +0.007 18 0 2,356 0
30MAR26 9.00 C 0.000 0.000 0.000 0.013 +0.003 18 0 4,498 0
30MAR26 9.25 C 0.018 0.018 0.018 0.006 +0.001 18 30 1,680 +30
30MAR26 9.50 C 0.010 0.010 0.010 0.003 +0.001 18 208 2,231 +191
30MAR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 34 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.119 +0.062 54 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.949 +0.018 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.916 +0.077 49 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.774 +0.049 30 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.712 +0.100 44 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.476 +0.094 42 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.223 +0.121 37 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.930 +0.063 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.735 +0.076 30 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.462 +0.037 22 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.240 +0.059 22 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.008 +0.058 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.794 +0.055 19 0 649 0
29JUN26 7.25 C 0.668 0.668 0.668 0.604 +0.050 18 30 1,651 +30
29JUN26 7.50 C 0.540 0.554 0.540 0.445 +0.045 18 60 2,544 +60
29JUN26 7.75 C 0.414 0.414 0.414 0.316 +0.038 18 30 881 0
29JUN26 8.00 C 0.290 0.290 0.290 0.216 +0.028 17 70 13,165 0
29JUN26 8.25 C 0.227 0.227 0.227 0.145 +0.024 17 3 2,153 +3
29JUN26 8.50 C 0.158 0.163 0.158 0.094 +0.018 17 34 1,902 +34
29JUN26 8.75 C 0.000 0.000 0.000 0.059 +0.012 17 0 1,837 0
29JUN26 9.00 C 0.000 0.000 0.000 0.036 +0.008 17 0 498 0
29JUN26 9.25 C 0.064 0.064 0.064 0.021 +0.005 17 10 224 +10
29JUN26 9.50 C 0.049 0.049 0.049 0.012 +0.003 17 20 486 +20
29JUN26 9.75 C 0.000 0.000 0.000 0.007 +0.002 17 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 +0.001 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 3.055 +0.124 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.946 +0.107 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.804 +0.068 38 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.745 +0.060 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.476 +0.094 36 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.243 +0.097 34 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.991 +0.124 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.735 +0.076 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.501 +0.076 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.272 +0.054 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.062 +0.052 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.852 +0.054 19 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.705 +0.044 20 0 524 0
29SEP26 7.50 C 0.000 0.000 0.000 0.562 +0.039 20 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.442 +0.034 19 0 1,504 0
29SEP26 8.00 C 0.363 0.363 0.363 0.344 +0.029 19 8 551 +8
29SEP26 8.25 C 0.000 0.000 0.000 0.264 +0.025 19 0 673 0
29SEP26 8.50 C 0.243 0.243 0.229 0.199 +0.019 19 109 5,267 +109
29SEP26 8.75 C 0.000 0.000 0.000 0.149 +0.016 19 0 1,158 0
29SEP26 9.00 C 0.143 0.143 0.143 0.111 +0.014 19 4 236 +4
29SEP26 9.25 C 0.125 0.125 0.125 0.082 +0.012 19 10 332 +10
29SEP26 9.50 C 0.000 0.000 0.000 0.059 +0.008 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.042 +0.006 19 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.030 +0.005 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.015 +0.003 19 0 90 0
29SEP26 11.00 C 0.028 0.028 0.028 0.007 +0.001 19 10 70 +10
29SEP26 11.50 C 0.000 0.000 0.000 0.004 +0.001 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 2.946 +0.085 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.820 +0.084 36 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.745 +0.060 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.478 +0.096 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.243 +0.097 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.998 +0.113 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.759 +0.100 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.531 +0.102 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.320 +0.102 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.128 +0.091 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.951 +0.083 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.778 +0.027 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.655 +0.049 19 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.541 +0.043 19 0 41 0
30DEC26 8.00 C 0.420 0.423 0.420 0.445 +0.039 19 7 322 0
30DEC26 8.25 C 0.000 0.000 0.000 0.365 +0.030 20 0 2 0
30DEC26 8.50 C 0.305 0.305 0.305 0.294 +0.022 19 3 319 +3
30DEC26 8.75 C 0.000 0.000 0.000 0.234 +0.018 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.183 +0.014 19 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.145 +0.014 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.113 +0.010 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.086 +0.007 19 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.067 +0.007 19 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.039 +0.005 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.022 +0.003 19 0 0 0
30DEC26 11.50 C 0.038 0.038 0.038 0.012 +0.001 19 10 10 +10
30DEC26 12.00 C 0.000 0.000 0.000 0.007 +0.001 19 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 19 0 20 0
TOTAL CALL 5,669 215,627 +1,645
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 428 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 412 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 396 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 382 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 367 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 353 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 339 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 325 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 311 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 298 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 266 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 236 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 207 0 2,160 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 178 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 150 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 123 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 97 0 14,322 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 70 0 18,647 0
30DEC25 7.25 P 0.000 0.000 0.000 0.001 0.000 44 0 8,035 0
30DEC25 7.50 P 0.003 0.013 0.002 0.003 -0.029 21 337 10,726 -335
30DEC25 7.75 P 0.128 0.170 0.089 0.135 -0.064 26 437 26,987 +7
30DEC25 8.00 P 0.431 0.431 0.400 0.380 -0.073 0 31 3,052 0
30DEC25 8.25 P 0.646 0.646 0.646 0.630 -0.081 0 5 37 -5
30DEC25 8.50 P 0.000 0.000 0.000 0.888 -0.080 120 0 2 0
30DEC25 8.75 P 0.000 0.000 0.000 1.130 -0.060 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.392 -0.048 181 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.630 -0.060 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.897 -0.043 241 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.137 -0.070 229 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.380 -0.060 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.910 -0.030 359 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.380 -0.060 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.880 -0.141 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.380 -0.060 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.880 -0.060 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.384 -0.056 413 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 -0.001 17 0 1,774 0
29JAN26 7.00 P 0.009 0.009 0.009 0.007 -0.002 17 50 2,893 -50
29JAN26 7.25 P 0.022 0.035 0.022 0.030 -0.008 17 329 17,961 +179
29JAN26 7.50 P 0.073 0.110 0.068 0.093 -0.026 17 1,217 7,327 +607
29JAN26 7.75 P 0.209 0.260 0.185 0.222 -0.040 17 670 5,288 +562
29JAN26 8.00 P 0.420 0.453 0.396 0.411 -0.056 18 117 4,697 +60
29JAN26 8.25 P 0.000 0.000 0.000 0.642 -0.069 21 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.906 -0.062 30 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.164 -0.041 38 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.392 -0.091 37 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.630 -0.060 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.936 -0.004 59 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.175 -0.036 61 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.386 -0.070 51 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.910 -0.068 70 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.380 -0.073 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.884 -0.137 70 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.406 -0.052 90 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.888 -0.133 85 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.408 -0.032 103 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,260 0
26FEB26 6.75 P 0.011 0.011 0.011 0.008 -0.002 17 200 550 +200
26FEB26 7.00 P 0.000 0.000 0.000 0.025 -0.006 17 0 2,190 0
26FEB26 7.25 P 0.064 0.069 0.061 0.064 -0.015 17 264 2,062 +92
26FEB26 7.50 P 0.164 0.164 0.134 0.139 -0.031 17 318 2,401 +121
26FEB26 7.75 P 0.230 0.230 0.230 0.270 -0.039 17 10 2,754 0
26FEB26 8.00 P 0.450 0.450 0.449 0.446 -0.050 18 9 695 -9
26FEB26 8.25 P 0.000 0.000 0.000 0.662 -0.057 20 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.906 -0.062 23 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.164 -0.041 29 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.404 -0.079 31 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.630 -0.062 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.936 -0.004 45 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.175 -0.036 46 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.444 -0.069 53 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.910 -0.068 53 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.413 -0.042 59 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.912 -0.109 65 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.406 -0.052 68 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.894 -0.127 69 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.408 -0.032 78 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,188 0
30MAR26 6.00 P 0.005 0.005 0.005 0.001 0.000 19 100 21,568 +100
30MAR26 6.25 P 0.000 0.000 0.000 0.003 0.000 18 0 1,701 0
30MAR26 6.50 P 0.000 0.000 0.000 0.009 -0.001 18 0 34,840 0
30MAR26 6.75 P 0.028 0.028 0.028 0.024 -0.003 18 10 3,772 +10
30MAR26 7.00 P 0.060 0.060 0.054 0.054 -0.009 18 54 50,104 +50
30MAR26 7.25 P 0.118 0.118 0.118 0.108 -0.015 18 10 7,348 +10
30MAR26 7.50 P 0.170 0.198 0.170 0.193 -0.025 17 62 4,534 -17
30MAR26 7.75 P 0.000 0.000 0.000 0.321 -0.034 18 0 8,633 0
30MAR26 8.00 P 0.440 0.440 0.440 0.488 -0.041 18 10 9,951 -10
30MAR26 8.25 P 0.000 0.000 0.000 0.679 -0.040 18 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.919 -0.049 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.164 -0.041 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.404 -0.079 26 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.641 -0.051 27 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.936 -0.062 37 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.175 -0.036 39 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.444 -0.069 44 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.910 -0.068 45 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.413 -0.054 50 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.912 -0.109 54 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.406 -0.069 57 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.894 -0.127 58 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.408 -0.032 66 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JUN26 4.70 P 0.003 0.003 0.003 0.001 0.000 24 95 71 -27
29JUN26 4.80 P 0.003 0.003 0.003 0.001 0.000 23 45 30 -45
29JUN26 4.90 P 0.004 0.004 0.004 0.001 0.000 22 43 50 0
29JUN26 5.00 P 0.004 0.004 0.004 0.001 0.000 21 40 1,600 -40
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 18 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 0.026 -0.001 17 0 16,625 0
29JUN26 6.50 P 0.040 0.046 0.040 0.050 -0.002 17 250 3,081 +192
29JUN26 6.75 P 0.000 0.000 0.000 0.092 -0.005 17 0 1,727 0
29JUN26 7.00 P 0.116 0.116 0.116 0.154 -0.008 17 20 6,803 0
29JUN26 7.25 P 0.000 0.000 0.000 0.242 -0.013 17 0 23,365 0
29JUN26 7.50 P 0.000 0.000 0.000 0.356 -0.017 17 0 4,046 0
29JUN26 7.75 P 0.000 0.000 0.000 0.494 -0.026 16 0 1,862 0
29JUN26 8.00 P 0.576 0.578 0.576 0.658 -0.032 16 6 1,241 -6
29JUN26 8.25 P 0.000 0.000 0.000 0.843 -0.037 15 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.044 -0.041 14 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.257 -0.047 10 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.480 -0.050 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.710 -0.106 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.004 -0.006 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.248 +0.014 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.493 -0.056 17 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.986 -0.001 17 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.480 -0.057 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.975 -0.046 20 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.469 -0.006 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.964 -0.057 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.459 -0.012 25 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
29SEP26 4.80 P 0.006 0.006 0.006 0.001 0.000 19 15 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 20 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 0.012 -0.001 19 0 224 0
29SEP26 5.75 P 0.025 0.025 0.025 0.024 -0.001 19 20 170 +20
29SEP26 6.00 P 0.000 0.000 0.000 0.041 -0.003 19 0 1,204 0
29SEP26 6.25 P 0.070 0.070 0.070 0.069 -0.004 19 30 1,052 0
29SEP26 6.50 P 0.000 0.000 0.000 0.112 -0.006 19 0 980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.170 -0.009 19 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.247 -0.012 19 0 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.343 -0.016 18 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.459 -0.020 18 0 1,308 0
29SEP26 7.75 P 0.581 0.587 0.581 0.595 -0.025 18 6 1,544 +6
29SEP26 8.00 P 0.000 0.000 0.000 0.750 -0.035 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.936 -0.046 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.109 -0.096 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.339 -0.030 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.556 -0.021 18 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.746 -0.070 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.043 -0.013 21 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.248 -0.032 15 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.493 -0.090 15 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.986 -0.059 14 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.482 -0.056 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.975 -0.046 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.470 -0.031 19 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.965 -0.056 22 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.459 -0.012 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 0.005 -0.001 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 -0.001 19 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.026 -0.001 19 0 120 0
30DEC26 5.75 P 0.000 0.000 0.000 0.044 -0.003 19 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.072 -0.002 19 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.107 -0.008 19 0 903 0
30DEC26 6.50 P 0.000 0.000 0.000 0.156 -0.014 19 0 643 0
30DEC26 6.75 P 0.240 0.240 0.240 0.223 -0.021 19 30 473 -4
30DEC26 7.00 P 0.000 0.000 0.000 0.309 -0.022 19 0 313 0
30DEC26 7.25 P 0.000 0.000 0.000 0.410 -0.029 19 0 389 0
30DEC26 7.50 P 0.538 0.539 0.534 0.530 -0.034 19 15 612 +15
30DEC26 7.75 P 0.000 0.000 0.000 0.666 -0.041 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.831 -0.036 19 0 222 0
30DEC26 8.25 P 0.000 0.000 0.000 1.014 -0.052 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.210 -0.052 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.427 -0.036 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.579 -0.098 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.810 -0.108 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.085 -0.014 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.262 -0.110 18 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.493 -0.090 15 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.986 -0.059 16 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.482 -0.056 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.975 -0.046 19 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.470 -0.031 21 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.965 -0.056 23 0 0 0
TOTAL PUT 4,855 403,215 +1,683
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.23
30DEC25 3.30 C 0.000 0.000 0.000 2.930 +0.098 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.830 +0.062 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.779 +0.116 723 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.630 +0.064 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.530 +0.056 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.482 +0.119 645 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.330 +0.087 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.230 +0.060 0 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.130 +0.056 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.030 +0.063 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.930 +0.075 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.830 +0.067 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.730 +0.068 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.630 +0.067 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.530 +0.061 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.430 +0.078 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.330 +0.097 0 0 0 0
30DEC25 5.00 C 1.227 1.227 1.217 1.230 +0.082 0 2,000 2,000 +2,000
30DEC25 5.25 C 0.000 0.000 0.000 0.980 +0.071 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.730 +0.080 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.480 +0.094 0 0 137 0
30DEC25 6.00 C 0.217 0.217 0.217 0.231 +0.085 32 14 828 -9
30DEC25 6.25 C 0.030 0.034 0.006 0.030 +0.014 29 497 18,916 -456
30DEC25 6.50 C 0.003 0.003 0.003 0.001 0.000 39 100 13,096 +83
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 68 0 6,590 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 94 0 8,028 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 118 0 1,054 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 141 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 163 0 762 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 183 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 203 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 222 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 240 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 258 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 275 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 291 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.241 +0.071 50 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.141 +0.057 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.041 +0.070 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.942 +0.087 45 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.842 +0.073 39 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.742 +0.080 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.642 +0.079 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.543 +0.074 34 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.443 +0.084 28 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.343 +0.079 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.243 +0.063 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.994 +0.085 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.746 +0.078 19 0 0 0
29JAN26 5.75 C 0.471 0.471 0.471 0.492 +0.079 0 100 480 0
29JAN26 6.00 C 0.289 0.293 0.238 0.284 +0.064 17 257 1,091 -142
29JAN26 6.25 C 0.105 0.132 0.084 0.133 +0.051 18 479 6,109 +13
29JAN26 6.50 C 0.050 0.057 0.033 0.051 +0.026 19 2,116 18,636 +1,903
29JAN26 6.75 C 0.021 0.021 0.021 0.014 +0.009 19 50 12,019 0
29JAN26 7.00 C 0.000 0.000 0.000 0.003 +0.002 19 0 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 36 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.042 +0.069 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.944 +0.071 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.852 +0.050 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.753 +0.087 18 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.654 +0.091 27 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.554 +0.085 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.455 +0.058 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.355 +0.091 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.246 +0.066 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.008 +0.078 18 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.788 +0.098 25 0 0 0
26FEB26 5.75 C 0.448 0.448 0.448 0.524 +0.070 15 30 165 +30
26FEB26 6.00 C 0.268 0.268 0.268 0.329 +0.060 17 30 4,902 -30
26FEB26 6.25 C 0.188 0.188 0.140 0.184 +0.044 17 162 1,565 -41
26FEB26 6.50 C 0.071 0.072 0.071 0.089 +0.027 18 41 1,039 -30
26FEB26 6.75 C 0.031 0.047 0.031 0.040 +0.017 18 160 2,568 +160
26FEB26 7.00 C 0.000 0.000 0.000 0.015 +0.007 18 0 1,933 0
26FEB26 7.25 C 0.000 0.000 0.000 0.005 +0.003 18 0 1,310 0
26FEB26 7.50 C 0.007 0.007 0.007 0.002 +0.001 19 20 359 +20
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 2.956 +0.099 34 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.857 +0.061 39 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.779 +0.080 65 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.708 +0.142 73 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.609 +0.135 70 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.482 +0.119 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.361 +0.099 31 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.259 +0.089 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.162 +0.078 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.063 +0.090 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.992 +0.112 47 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.858 +0.056 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.765 +0.098 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.669 +0.054 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.565 +0.096 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.468 +0.071 18 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.369 +0.059 17 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.271 +0.091 19 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.012 +0.082 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.788 +0.098 17 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.566 +0.065 17 0 916 0
30MAR26 6.00 C 0.386 0.386 0.386 0.382 +0.057 17 155 9,354 0
30MAR26 6.25 C 0.242 0.242 0.199 0.242 +0.048 18 38 6,804 -5
30MAR26 6.50 C 0.128 0.128 0.128 0.141 +0.029 18 18 8,433 +18
30MAR26 6.75 C 0.085 0.085 0.085 0.076 +0.019 18 5 10,864 +5
30MAR26 7.00 C 0.000 0.000 0.000 0.040 +0.014 19 0 1,650 0
30MAR26 7.25 C 0.031 0.032 0.031 0.018 +0.007 19 65 2,537 +30
30MAR26 7.50 C 0.000 0.000 0.000 0.008 +0.003 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 +0.001 18 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.329 +0.159 41 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.237 +0.126 41 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.063 +0.023 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.992 +0.101 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.905 +0.081 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.765 +0.098 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.669 +0.026 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.616 +0.131 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.520 +0.123 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.424 +0.075 21 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.316 +0.112 17 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.069 +0.039 14 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.868 +0.053 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.664 +0.065 17 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.498 +0.060 18 0 2,907 0
29JUN26 6.25 C 0.000 0.000 0.000 0.362 +0.052 18 0 2,629 0
29JUN26 6.50 C 0.219 0.219 0.219 0.255 +0.037 18 5 21,717 +5
29JUN26 6.75 C 0.000 0.000 0.000 0.180 +0.033 19 0 20,262 0
29JUN26 7.00 C 0.000 0.000 0.000 0.120 +0.026 19 0 1,014 0
29JUN26 7.25 C 0.000 0.000 0.000 0.076 +0.018 19 0 646 0
29JUN26 7.50 C 0.062 0.062 0.062 0.047 +0.012 19 50 433 0
29JUN26 7.75 C 0.000 0.000 0.000 0.028 +0.008 19 0 276 0
29JUN26 8.00 C 0.000 0.000 0.000 0.016 +0.005 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 +0.003 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.329 +0.159 38 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.237 +0.126 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.063 +0.023 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.992 +0.050 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.905 +0.081 23 0 3 0
29SEP26 4.50 C 0.000 0.000 0.000 1.771 +0.085 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.721 +0.078 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.616 +0.120 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.520 +0.123 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.424 +0.075 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.316 +0.112 16 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.078 +0.048 15 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.868 +0.053 17 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.692 +0.057 18 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.538 +0.053 19 0 1,206 0
29SEP26 6.25 C 0.000 0.000 0.000 0.411 +0.049 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.311 +0.050 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.226 +0.043 19 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.161 +0.035 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.112 +0.027 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.077 +0.021 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.052 +0.015 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.034 +0.010 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.022 +0.007 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 +0.004 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 +0.004 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 +0.002 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.104 +0.064 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.996 +0.054 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.905 +0.081 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.804 +0.094 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.721 +0.078 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.616 +0.094 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.520 +0.086 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.424 +0.075 18 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.354 +0.109 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.101 +0.062 17 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.922 +0.079 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.749 +0.072 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.606 +0.064 19 0 40 0
30DEC26 6.25 C 0.432 0.435 0.432 0.486 +0.061 20 8 208 +8
30DEC26 6.50 C 0.000 0.000 0.000 0.388 +0.051 20 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.306 +0.045 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.240 +0.043 20 0 76 0
30DEC26 7.25 C 0.000 0.000 0.000 0.189 +0.042 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.143 +0.034 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.101 +0.021 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.080 +0.022 20 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.060 +0.018 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.043 +0.014 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.031 +0.010 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.023 +0.008 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.017 +0.007 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 +0.005 20 0 0 0
TOTAL CALL 6,400 251,444 +3,562
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 446 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 426 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 407 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 388 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 370 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 353 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 336 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 319 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 303 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 287 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 272 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 256 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 241 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 226 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 211 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 196 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 182 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 168 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 135 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 101 0 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 69 9 19,181 0
30DEC25 6.00 P 0.010 0.010 0.003 0.001 -0.011 36 142 8,977 0
30DEC25 6.25 P 0.055 0.120 0.028 0.052 -0.082 31 619 16,515 -6
30DEC25 6.50 P 0.260 0.260 0.260 0.275 -0.095 54 2 2,449 0
30DEC25 6.75 P 0.000 0.000 0.000 0.534 -0.086 111 0 30 0
30DEC25 7.00 P 0.000 0.000 0.000 0.793 -0.077 165 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.051 -0.069 215 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.308 -0.062 262 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.566 -0.054 309 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.823 -0.047 354 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.074 -0.090 387 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.270 -0.111 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.589 -0.089 471 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.840 -0.041 502 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.089 -0.031 525 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.320 -0.050 512 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.002 0.000 20 0 3,939 0
29JAN26 5.75 P 0.015 0.015 0.015 0.010 -0.005 19 100 7,461 -100
29JAN26 6.00 P 0.042 0.062 0.037 0.048 -0.018 19 881 3,429 -110
29JAN26 6.25 P 0.142 0.188 0.137 0.146 -0.040 19 230 2,236 +175
29JAN26 6.50 P 0.319 0.319 0.319 0.315 -0.068 20 725 12,105 +725
29JAN26 6.75 P 0.000 0.000 0.000 0.534 -0.105 22 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.793 -0.103 32 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.051 -0.069 41 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.308 -0.091 50 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.566 -0.054 59 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.823 -0.047 67 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.074 -0.090 73 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.272 -0.139 53 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.589 -0.089 88 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.840 -0.041 93 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.089 -0.031 98 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.320 -0.067 97 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.002 0.000 19 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.007 -0.003 18 0 615 0
26FEB26 5.75 P 0.026 0.027 0.026 0.027 -0.010 18 350 1,308 +300
26FEB26 6.00 P 0.103 0.103 0.090 0.082 -0.020 18 61 1,548 +61
26FEB26 6.25 P 0.187 0.187 0.187 0.186 -0.036 18 725 3,104 0
26FEB26 6.50 P 0.000 0.000 0.000 0.345 -0.067 19 0 1,464 0
26FEB26 6.75 P 0.618 0.618 0.618 0.538 -0.104 18 30 1,040 +30
26FEB26 7.00 P 0.858 0.858 0.858 0.794 -0.102 25 30 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.051 -0.069 32 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.308 -0.091 38 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.566 -0.054 44 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.823 -0.098 50 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.074 -0.090 55 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.301 -0.110 53 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.589 -0.089 66 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.840 -0.057 70 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.089 -0.074 73 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.320 -0.080 73 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.002 0.000 19 0 4,000 0
30MAR26 5.25 P 0.000 0.000 0.000 0.006 -0.003 18 0 2,332 0
30MAR26 5.50 P 0.000 0.000 0.000 0.021 -0.007 19 0 34,729 0
30MAR26 5.75 P 0.055 0.055 0.055 0.056 -0.016 19 15 12,738 0
30MAR26 6.00 P 0.141 0.142 0.116 0.118 -0.027 18 440 6,306 -390
30MAR26 6.25 P 0.231 0.231 0.231 0.231 -0.036 19 725 3,728 +725
30MAR26 6.50 P 0.387 0.387 0.387 0.384 -0.052 19 725 9,347 +315
30MAR26 6.75 P 0.000 0.000 0.000 0.576 -0.080 20 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.794 -0.102 21 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.051 -0.103 27 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.308 -0.103 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.566 -0.054 37 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.823 -0.103 42 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.074 -0.108 46 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.331 -0.080 50 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.589 -0.089 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.840 -0.057 58 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.089 -0.074 61 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.333 -0.095 63 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 -0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.009 -0.002 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.013 -0.003 19 0 1,600 0
29JUN26 5.25 P 0.048 0.048 0.048 0.030 -0.007 19 20 1,547 0
29JUN26 5.50 P 0.077 0.077 0.077 0.064 -0.012 19 30 3,220 0
29JUN26 5.75 P 0.128 0.128 0.128 0.118 -0.014 19 100 23,760 -100
29JUN26 6.00 P 0.215 0.215 0.215 0.201 -0.031 19 10 19,994 0
29JUN26 6.25 P 0.344 0.344 0.310 0.314 -0.041 19 103 997 0
29JUN26 6.50 P 0.464 0.464 0.459 0.459 -0.051 19 60 763 0
29JUN26 6.75 P 0.000 0.000 0.000 0.634 -0.071 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.834 -0.086 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.063 -0.094 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.308 -0.103 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.566 -0.096 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.823 -0.103 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.078 -0.104 35 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.331 -0.080 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.589 -0.089 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.840 -0.061 44 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.089 -0.074 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.333 -0.095 48 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 -0.001 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 0.011 -0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.015 -0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 -0.002 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.028 -0.003 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.037 -0.004 19 0 502 0
29SEP26 5.00 P 0.056 0.056 0.056 0.049 -0.004 19 20 486 0
29SEP26 5.25 P 0.086 0.086 0.086 0.086 -0.009 19 30 917 +30
29SEP26 5.50 P 0.138 0.138 0.138 0.139 -0.014 19 240 20,873 +30
29SEP26 5.75 P 0.237 0.237 0.237 0.217 -0.020 19 5 667 +1
29SEP26 6.00 P 0.000 0.000 0.000 0.317 -0.030 19 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.446 -0.035 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.600 -0.042 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.770 -0.094 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.965 -0.102 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.212 -0.061 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.413 -0.052 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.647 -0.078 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.868 -0.092 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.110 -0.086 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.341 -0.106 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.589 -0.089 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.840 -0.076 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.089 -0.074 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.333 -0.095 29 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 0.000 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 0.000 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 +0.001 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.027 +0.001 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 0.000 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.044 -0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.056 -0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.069 -0.002 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.086 -0.002 20 0 95 0
30DEC26 5.25 P 0.135 0.135 0.135 0.131 -0.011 20 30 376 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.197 -0.019 20 0 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.284 -0.011 20 0 44 0
30DEC26 6.00 P 0.405 0.420 0.405 0.394 -0.033 20 18 18 +18
30DEC26 6.25 P 0.000 0.000 0.000 0.528 -0.037 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.680 -0.040 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.866 -0.049 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.045 -0.067 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.244 -0.074 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.452 -0.089 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.669 -0.087 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.893 -0.106 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.117 -0.105 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.341 -0.106 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.589 -0.089 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.840 -0.077 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.089 -0.074 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.333 -0.095 27 0 0 0
TOTAL PUT 6,475 300,403 +1,734
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.30
30DEC25 3.50 C 0.000 0.000 0.000 1.801 -0.011 293 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.700 -0.012 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.600 -0.011 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.500 -0.011 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.400 -0.012 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.300 -0.012 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.200 -0.012 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.100 -0.012 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.000 -0.012 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.902 -0.010 157 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.801 -0.016 124 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.702 -0.010 123 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.600 -0.012 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.500 -0.013 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.400 -0.016 0 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.301 -0.012 49 0 103 0
30DEC25 5.25 C 0.123 0.123 0.063 0.076 -0.008 42 65 461 +12
30DEC25 5.50 C 0.000 0.000 0.000 0.002 -0.002 40 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 70 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 101 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 130 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 156 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 181 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 205 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 228 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 249 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 270 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 289 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.237 +0.024 94 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.134 +0.021 86 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.001 -0.012 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.928 +0.015 71 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.825 +0.008 64 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.723 +0.009 57 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.602 -0.012 34 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.517 +0.003 43 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.402 -0.014 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.302 -0.011 19 0 30 0
29JAN26 5.25 C 0.114 0.114 0.114 0.085 -0.024 17 4 166 +4
29JAN26 5.50 C 0.024 0.025 0.024 0.015 -0.008 17 25 100 -25
29JAN26 5.75 C 0.000 0.000 0.000 0.002 -0.002 17 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.237 +0.024 69 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.134 +0.021 64 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.001 -0.012 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.928 +0.015 53 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.825 +0.008 48 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.723 +0.009 43 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.602 -0.012 28 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.517 -0.010 32 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.402 -0.026 21 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.302 -0.016 17 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.138 -0.012 20 0 170 0
26FEB26 5.50 C 0.000 0.000 0.000 0.057 -0.005 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.019 -0.003 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.002 0.000 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.701 -0.012 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.601 -0.012 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.501 -0.012 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.401 -0.012 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.301 -0.014 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.237 +0.024 55 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.134 +0.021 51 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.001 -0.012 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.928 +0.015 42 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.825 +0.008 38 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.723 +0.009 34 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.602 -0.012 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.517 -0.010 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.406 -0.022 19 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.332 -0.012 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.194 -0.004 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.102 -0.004 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.049 -0.002 20 0 33 0
30MAR26 6.00 C 0.040 0.040 0.040 0.022 0.000 20 32 88 +32
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 0.003 -0.001 20 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.301 -0.014 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.237 +0.024 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.134 +0.021 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.031 +0.018 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.928 +0.014 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.825 -0.018 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.723 -0.010 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.655 +0.012 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.550 -0.045 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.510 +0.005 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.426 -0.037 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.313 -0.006 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.210 -0.006 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.141 -0.005 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.088 -0.005 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.054 -0.003 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.032 -0.002 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.018 -0.002 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.237 +0.016 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.134 +0.012 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.031 +0.006 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.930 -0.033 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.850 -0.011 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.779 -0.010 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.713 -0.010 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.649 -0.009 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.589 -0.010 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.533 -0.009 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.410 -0.008 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.309 -0.007 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.228 -0.006 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.165 -0.005 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.118 -0.004 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.083 -0.003 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.061 -0.003 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.042 -0.002 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.028 -0.002 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.018 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.252 -0.011 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.172 -0.011 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.093 -0.010 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.018 -0.011 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.944 -0.011 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.877 -0.009 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.809 -0.009 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.747 -0.009 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.686 -0.009 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.631 -0.008 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.505 -0.007 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.398 -0.007 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.310 -0.006 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.239 -0.005 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.182 -0.003 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.136 -0.003 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.102 -0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.076 -0.002 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.056 -0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.041 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.029 -0.001 22 0 0 0
TOTAL CALL 126 5,076 +23
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 306 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 287 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 268 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 250 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 232 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 214 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 197 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 181 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 165 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 148 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 132 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 116 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 100 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 85 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 55 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 191 0
30DEC25 5.25 P 0.012 0.014 0.012 0.023 -0.001 39 97 439 +9
30DEC25 5.50 P 0.187 0.187 0.187 0.208 +0.016 57 30 497 +30
30DEC25 5.75 P 0.000 0.000 0.000 0.456 +0.008 97 0 195 0
30DEC25 6.00 P 0.000 0.000 0.000 0.702 -0.009 114 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.956 +0.002 170 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.206 +0.008 202 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.454 +0.008 219 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.705 +0.009 254 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.955 +0.002 281 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.204 +0.005 298 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.454 +0.005 321 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.701 +0.001 299 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 17 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.003 -0.002 17 0 250 0
29JAN26 4.80 P 0.000 0.000 0.000 0.008 -0.003 17 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.019 -0.004 17 0 169 0
29JAN26 5.00 P 0.040 0.040 0.040 0.040 -0.004 17 30 261 0
29JAN26 5.25 P 0.000 0.000 0.000 0.149 -0.002 17 0 678 0
29JAN26 5.50 P 0.305 0.350 0.305 0.346 +0.016 17 5 56 +5
29JAN26 5.75 P 0.000 0.000 0.000 0.582 +0.010 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.833 -0.017 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.055 -0.026 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.331 +0.019 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.540 -0.066 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.782 -0.056 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.032 -0.060 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.326 +0.005 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.581 +0.010 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.826 +0.005 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 21 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.011 0.000 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.020 0.000 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.035 0.000 19 0 60 0
26FEB26 4.90 P 0.052 0.052 0.052 0.054 -0.001 19 30 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.082 -0.002 19 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.194 +0.003 18 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.363 -0.002 17 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.587 +0.012 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.833 -0.017 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.082 -0.025 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.344 +0.020 35 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.581 -0.025 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.828 -0.030 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.081 -0.018 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.331 -0.008 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.581 -0.008 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.827 +0.006 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 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.006 +0.001 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.011 +0.001 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.018 +0.001 20 0 33 0
30MAR26 4.60 P 0.034 0.034 0.034 0.029 +0.001 20 30 60 +30
30MAR26 4.70 P 0.000 0.000 0.000 0.045 +0.003 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.066 +0.003 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.090 0.000 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.120 -0.002 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.234 +0.003 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.402 +0.005 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.603 +0.007 19 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.833 -0.017 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.082 -0.025 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.344 -0.007 30 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.581 -0.025 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.836 -0.022 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.086 -0.013 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.331 -0.008 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.581 -0.008 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.831 -0.006 0 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 0.000 21 0 5 0
29JUN26 4.40 P 0.000 0.000 0.000 0.047 +0.001 21 0 60 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 0.000 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.083 0.000 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.108 +0.001 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.138 +0.001 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.173 +0.002 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.209 0.000 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.321 0.000 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.492 +0.020 22 0 39 0
29JUN26 5.75 P 0.000 0.000 0.000 0.663 +0.026 21 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.866 +0.016 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.082 -0.025 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.344 -0.007 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.581 -0.025 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.836 -0.022 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.086 -0.013 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.331 -0.008 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.610 +0.016 41 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.831 -0.006 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.044 0.000 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.058 +0.001 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.074 0.000 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.093 +0.001 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.117 +0.002 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.142 +0.001 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.173 +0.001 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.207 +0.002 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.246 +0.002 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.289 +0.004 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.414 +0.004 23 0 0 0
29SEP26 5.50 P 0.549 0.549 0.549 0.566 +0.006 23 12 23 +12
29SEP26 5.75 P 0.000 0.000 0.000 0.741 +0.006 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.939 +0.008 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.156 +0.009 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.390 +0.010 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.631 +0.017 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.857 -0.001 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.096 -0.003 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.331 -0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.610 +0.016 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.831 -0.006 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.066 +0.001 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.083 +0.001 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.101 +0.001 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.124 +0.001 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.148 +0.002 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.178 +0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.208 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.245 +0.003 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.283 +0.003 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.326 +0.003 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.449 +0.005 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.593 +0.006 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.758 +0.007 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.943 +0.008 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.156 +0.009 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.390 +0.010 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.631 +0.017 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.857 -0.001 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.096 -0.003 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.335 -0.004 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.610 +0.016 33 0 0 0
TOTAL PUT 234 5,310 +86
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.57
30DEC25 5.50 C 0.000 0.000 0.000 6.070 -0.373 0 0 15 0
30DEC25 6.00 C 0.000 0.000 0.000 5.571 -0.372 405 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 5.071 -0.372 355 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.571 -0.373 309 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.071 -0.373 267 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.571 -0.373 227 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.071 -0.373 189 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.571 -0.374 154 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.071 -0.374 121 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.571 -0.374 89 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.071 -0.374 59 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.571 -0.375 30 0 47 0
30DEC25 11.50 C 0.000 0.000 0.000 0.090 -0.375 19 0 245 -13
30DEC25 12.00 C 0.000 0.000 0.000 0.001 -0.117 31 0 178 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 -0.010 61 0 114 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 87 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 112 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 135 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 157 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 178 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 198 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 217 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 235 0 0 0
TOTAL CALL 0 1,422 -13
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 487 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 434 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 384 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 338 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 295 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 254 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 215 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 178 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 143 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 109 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 75 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 0.000 42 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.022 +0.003 20 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.443 +0.262 52 0 92 -73
30DEC25 12.50 P 0.700 0.700 0.700 0.958 +0.388 109 12 0 -73
30DEC25 13.00 P 0.000 0.000 0.000 1.455 +0.363 145 0 0 -46
30DEC25 13.50 P 0.000 0.000 0.000 1.960 +0.374 188 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.455 +0.360 213 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.955 +0.355 244 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.455 +0.355 274 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.955 +0.355 301 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.455 +0.355 326 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.955 +0.355 351 0 0 0
TOTAL PUT 12 499 -192
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 ($0.001) CLOSING PRICE HK$ 11.57
30DEC25 7.75 C 0.000 0.000 0.000 3.821 -0.373 247 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.571 -0.373 227 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.321 -0.373 208 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.071 -0.373 189 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.821 -0.374 172 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.571 -0.374 154 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.336 -0.359 229 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.092 -0.353 219 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.821 -0.374 105 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.571 -0.374 89 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.071 -0.374 59 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.571 -0.375 30 0 731 0
30DEC25 11.50 C 0.325 0.325 0.077 0.095 -0.360 21 212 2,661 -106
30DEC25 12.00 C 0.029 0.029 0.029 0.001 -0.093 31 6 3,595 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 -0.004 61 0 2,741 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 87 9 6,132 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 112 0 765 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 135 0 459 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 157 0 544 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 178 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 198 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 217 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 235 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 253 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 270 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.323 -0.393 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.074 -0.393 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.825 -0.426 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.594 -0.374 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.350 -0.345 35 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.092 -0.378 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.841 -0.380 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.596 -0.376 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.105 -0.372 18 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.630 -0.342 15 0 75 0
29JAN26 11.50 C 0.435 0.435 0.292 0.295 -0.274 18 188 202 +151
29JAN26 12.00 C 0.220 0.220 0.151 0.103 -0.172 18 29 648 -7
29JAN26 12.50 C 0.109 0.109 0.109 0.024 -0.089 18 2 837 +2
29JAN26 13.00 C 0.046 0.046 0.046 0.004 -0.030 18 59 1,276 +6
29JAN26 13.50 C 0.000 0.000 0.000 0.001 -0.007 19 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 608 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 531 0
29JAN26 15.00 C 0.012 0.012 0.012 0.001 0.000 31 15 352 +3
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.349 -0.367 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.128 -0.339 39 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.880 -0.371 36 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.606 -0.362 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.380 -0.338 29 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.112 -0.360 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.929 -0.292 32 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.678 -0.294 28 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.160 -0.317 19 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.730 -0.321 18 0 15 0
26FEB26 11.50 C 0.000 0.000 0.000 0.411 -0.268 18 0 85 0
26FEB26 12.00 C 0.293 0.293 0.293 0.213 -0.185 19 19 397 +1
26FEB26 12.50 C 0.000 0.000 0.000 0.089 -0.133 19 0 460 0
26FEB26 13.00 C 0.102 0.102 0.090 0.032 -0.072 19 39 331 -9
26FEB26 13.50 C 0.079 0.079 0.079 0.010 -0.034 19 5 598 +5
26FEB26 14.00 C 0.000 0.000 0.000 0.003 -0.013 19 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 -0.005 20 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.873 -0.358 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.626 -0.361 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.380 -0.358 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.135 -0.365 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.889 -0.362 17 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.636 -0.434 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.400 -0.359 22 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.157 -0.357 21 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.979 -0.291 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.691 -0.364 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.251 -0.308 21 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.862 -0.377 20 0 100 0
30MAR26 11.50 C 0.800 0.800 0.725 0.585 -0.247 21 4 203 +4
30MAR26 12.00 C 0.000 0.000 0.000 0.374 -0.191 22 0 1,453 0
30MAR26 12.50 C 0.000 0.000 0.000 0.217 -0.165 22 0 843 0
30MAR26 13.00 C 0.000 0.000 0.000 0.117 -0.117 22 0 1,047 0
30MAR26 13.50 C 0.000 0.000 0.000 0.060 -0.075 22 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.029 -0.045 22 0 452 0
30MAR26 14.50 C 0.000 0.000 0.000 0.013 -0.026 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.006 -0.014 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.003 -0.007 22 0 118 0
30MAR26 16.00 C 0.049 0.049 0.049 0.001 -0.004 22 5 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.444 -0.362 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.202 -0.361 28 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.959 -0.361 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.743 -0.332 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.510 -0.328 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.263 -0.330 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.054 -0.358 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.847 -0.349 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.473 -0.333 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.154 -0.238 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.886 -0.206 26 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.675 -0.200 27 0 1,050 0
29JUN26 12.50 C 0.525 0.525 0.525 0.491 -0.181 26 5 277 -5
29JUN26 13.00 C 0.000 0.000 0.000 0.351 -0.146 26 0 1,902 0
29JUN26 13.50 C 0.000 0.000 0.000 0.246 -0.117 26 0 70 0
29JUN26 14.00 C 0.000 0.000 0.000 0.170 -0.090 26 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.116 -0.068 26 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.079 -0.050 26 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.053 -0.037 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.035 -0.027 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.023 -0.019 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.015 -0.013 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.009 -0.010 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.459 -0.356 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.206 -0.369 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.978 -0.357 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.760 -0.333 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.543 -0.327 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.337 -0.325 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.170 -0.285 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.956 -0.282 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.620 -0.312 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.341 -0.239 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.100 -0.224 28 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 0.902 -0.194 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.754 -0.165 29 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.613 -0.148 29 0 932 0
29SEP26 13.50 C 0.000 0.000 0.000 0.492 -0.119 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.392 -0.100 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.307 -0.087 29 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.242 -0.069 29 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.190 -0.056 29 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.146 -0.049 29 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.115 -0.036 29 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.089 -0.030 29 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.068 -0.024 29 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.029 -0.338 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.811 -0.314 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.609 -0.304 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.420 -0.322 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.245 -0.306 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.077 -0.298 27 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.773 -0.288 27 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.571 -0.206 29 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.287 -0.239 28 0 0 0
30DEC26 12.00 C 1.221 1.221 1.106 1.106 -0.203 28 285 2,392 +285
30DEC26 12.50 C 0.000 0.000 0.000 0.949 -0.173 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.813 -0.165 29 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.677 -0.175 29 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.561 -0.155 29 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.467 -0.135 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.381 -0.124 29 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.317 -0.102 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.258 -0.094 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.213 -0.076 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.173 -0.070 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.142 -0.056 29 0 0 0
TOTAL CALL 882 48,088 +330
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 274 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 254 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 234 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 215 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 196 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 178 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 160 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 143 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 126 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 109 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 75 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 0.000 42 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.028 +0.019 23 0 3,618 0
30DEC25 12.00 P 0.161 0.440 0.161 0.443 +0.297 52 50 577 -43
30DEC25 12.50 P 0.701 0.967 0.701 0.958 +0.380 109 742 1,240 -386
30DEC25 13.00 P 1.370 1.430 1.370 1.473 +0.413 165 11 0 -229
30DEC25 13.50 P 0.000 0.000 0.000 1.930 +0.370 0 0 0 -10
30DEC25 14.00 P 0.000 0.000 0.000 2.471 +0.349 236 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.957 +0.358 248 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.471 +0.367 299 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.957 +0.353 305 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.453 +0.349 322 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.973 +0.369 386 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.451 +0.347 367 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.949 +0.345 382 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 38 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.25 P 0.005 0.005 0.005 0.001 0.000 29 1 1 +1
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29JAN26 10.50 P 0.011 0.011 0.011 0.007 +0.002 18 10 127 +10
29JAN26 11.00 P 0.049 0.049 0.049 0.049 +0.022 18 10 274 +10
29JAN26 11.50 P 0.110 0.200 0.110 0.200 +0.092 18 555 1,214 +379
29JAN26 12.00 P 0.456 0.521 0.456 0.520 +0.202 19 45 419 0
29JAN26 12.50 P 0.760 0.918 0.760 0.964 +0.306 23 85 429 +80
29JAN26 13.00 P 0.000 0.000 0.000 1.473 +0.391 32 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.943 +0.336 33 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.471 +0.349 46 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.957 +0.347 49 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.471 +0.367 58 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.957 +0.352 60 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.460 +0.350 66 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.973 +0.369 75 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.456 +0.352 75 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.962 +0.358 81 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 +0.001 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 +0.002 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.037 +0.012 19 0 31 0
26FEB26 11.00 P 0.110 0.126 0.110 0.124 +0.048 19 73 359 +58
26FEB26 11.50 P 0.291 0.310 0.291 0.304 +0.110 19 110 198 -46
26FEB26 12.00 P 0.600 0.611 0.600 0.603 +0.181 20 120 418 +50
26FEB26 12.50 P 1.000 1.000 1.000 1.002 +0.262 21 30 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.473 +0.328 25 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.988 +0.374 32 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.471 +0.349 35 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.957 +0.347 38 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.471 +0.367 44 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.957 +0.352 46 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.460 +0.350 51 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.973 +0.369 57 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.456 +0.352 57 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.962 +0.358 62 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 21 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.008 +0.002 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.014 +0.003 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.026 +0.007 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.045 +0.012 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.107 +0.028 21 0 125 0
30MAR26 11.00 P 0.180 0.230 0.180 0.230 +0.061 21 13 168 +5
30MAR26 11.50 P 0.349 0.420 0.349 0.432 +0.113 21 20 2,148 +20
30MAR26 12.00 P 0.750 0.750 0.750 0.734 +0.170 22 10 182 +10
30MAR26 12.50 P 0.000 0.000 0.000 1.097 +0.229 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.523 +0.301 25 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.988 +0.321 27 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.471 +0.349 30 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.958 +0.348 32 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.471 +0.319 37 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.958 +0.353 39 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.460 +0.350 43 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.973 +0.369 48 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.463 +0.359 49 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.963 +0.359 52 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.031 +0.008 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.046 +0.012 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.065 +0.015 26 0 122 0
29JUN26 9.00 P 0.061 0.061 0.061 0.090 +0.021 26 2 184 +2
29JUN26 9.25 P 0.085 0.085 0.085 0.123 +0.028 26 2 72 +2
29JUN26 9.50 P 0.000 0.000 0.000 0.166 +0.038 26 0 84 0
29JUN26 9.75 P 0.000 0.000 0.000 0.217 +0.046 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.277 +0.057 26 0 67 0
29JUN26 10.50 P 0.380 0.380 0.380 0.434 +0.084 25 2 78 +2
29JUN26 11.00 P 0.555 0.570 0.555 0.637 +0.116 25 9 199 +4
29JUN26 11.50 P 0.810 0.810 0.810 0.884 +0.148 25 3 301 +3
29JUN26 12.00 P 0.000 0.000 0.000 1.188 +0.175 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.553 +0.207 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.957 +0.224 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.378 +0.261 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.813 +0.287 28 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.265 +0.296 29 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.721 +0.295 29 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.186 +0.303 29 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.656 +0.311 29 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.131 +0.386 29 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.615 +0.323 29 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.090 +0.327 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.104 +0.024 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.138 +0.035 28 0 33 0
29SEP26 8.75 P 0.128 0.128 0.128 0.175 +0.040 28 20 60 +20
29SEP26 9.00 P 0.000 0.000 0.000 0.221 +0.052 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.273 +0.058 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.334 +0.070 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.403 +0.079 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.481 +0.092 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.663 +0.117 28 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.882 +0.133 28 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 1.136 +0.140 28 0 125 0
29SEP26 12.00 P 1.363 1.489 1.363 1.489 +0.209 29 60 508 +53
29SEP26 12.50 P 1.773 1.773 1.773 1.798 +0.192 29 15 40 0
29SEP26 13.00 P 0.000 0.000 0.000 2.186 +0.225 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.561 +0.232 29 0 13 0
29SEP26 14.00 P 2.818 3.018 2.818 3.018 +0.300 31 5 43 +5
29SEP26 14.50 P 0.000 0.000 0.000 3.426 +0.281 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.861 +0.282 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.306 +0.276 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.763 +0.280 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.225 +0.293 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.699 +0.312 33 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.145 +0.300 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 0.253 +0.031 28 0 50 0
30DEC26 9.00 P 0.000 0.000 0.000 0.307 +0.038 28 0 47 0
30DEC26 9.25 P 0.000 0.000 0.000 0.368 +0.044 28 0 70 0
30DEC26 9.50 P 0.356 0.356 0.356 0.436 +0.051 28 10 36 +10
30DEC26 9.75 P 0.000 0.000 0.000 0.513 +0.061 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.595 +0.066 28 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.787 +0.084 28 0 58 0
30DEC26 11.00 P 0.984 1.000 0.984 1.027 +0.115 28 4 26 +4
30DEC26 11.50 P 0.000 0.000 0.000 1.300 +0.135 28 0 61 0
30DEC26 12.00 P 0.000 0.000 0.000 1.612 +0.160 29 0 227 0
30DEC26 12.50 P 1.818 1.818 1.818 1.957 +0.184 29 2 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.336 +0.210 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.716 +0.226 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.118 +0.246 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.542 +0.268 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.951 +0.256 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.420 +0.292 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.844 +0.275 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.295 +0.337 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.773 +0.306 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.237 +0.319 34 0 0 0
TOTAL PUT 2,019 23,945 +14
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$ 9.69
30DEC25 5.00 C 0.00 0.00 0.00 4.71 -0.10 633 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.44 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.19 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.94 -0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.69 -0.12 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.19 -0.12 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.94 -0.12 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.69 -0.12 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.46 -0.10 308 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.19 -0.12 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.69 -0.12 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.48 -0.08 221 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.19 -0.12 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 0.94 -0.12 0 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.69 -0.15 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.44 -0.13 0 0 58 0
30DEC25 9.50 C 0.24 0.24 0.24 0.20 -0.13 31 15 418 0
30DEC25 9.75 C 0.07 0.07 0.03 0.04 -0.10 32 149 190 +106
30DEC25 10.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 971 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2,369 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 992 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 170 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 204 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 236 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 266 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 294 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 321 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 347 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 371 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 394 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 417 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 438 0 1 0
29JAN26 7.50 C 2.20 2.20 2.18 2.21 -0.12 0 20 10 +10
29JAN26 7.75 C 0.00 0.00 0.00 1.96 -0.12 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.71 -0.13 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.49 -0.10 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.98 -0.15 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.77 -0.12 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.57 -0.14 25 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.40 -0.11 25 0 45 0
29JAN26 9.75 C 0.30 0.30 0.29 0.27 -0.10 25 81 300 -19
29JAN26 10.00 C 0.23 0.23 0.19 0.18 -0.07 26 97 640 +97
29JAN26 10.50 C 0.11 0.11 0.08 0.07 -0.04 27 11 973 +11
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 1,231 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,072 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 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 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.22 -0.11 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.98 -0.13 19 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.78 -0.09 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.51 -0.08 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.28 -0.08 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.04 -0.18 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.88 -0.08 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.69 -0.09 26 0 0 0
26FEB26 9.50 C 0.62 0.62 0.62 0.53 -0.11 26 13 13 +13
26FEB26 9.75 C 0.00 0.00 0.00 0.41 -0.09 26 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.31 -0.07 27 0 105 0
26FEB26 10.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 252 0
26FEB26 11.00 C 0.13 0.13 0.10 0.08 -0.03 27 54 206 +35
26FEB26 11.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 150 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.73 -0.12 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.46 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.99 -0.13 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.74 -0.08 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.49 -0.08 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.00 -0.08 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.53 -0.06 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.27 -0.08 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.02 -0.09 26 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 -0.05 32 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.59 -0.07 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.36 -0.09 27 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.22 -0.06 31 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 0.98 -0.10 27 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.84 -0.13 29 0 3 0
30MAR26 9.50 C 0.77 0.77 0.77 0.69 -0.10 28 15 41 +15
30MAR26 9.75 C 0.62 0.62 0.62 0.57 -0.09 29 8 38 +8
30MAR26 10.00 C 0.00 0.00 0.00 0.46 -0.09 29 0 35 0
30MAR26 10.50 C 0.00 0.00 0.00 0.30 -0.07 29 0 209 0
30MAR26 11.00 C 0.23 0.23 0.23 0.18 -0.05 29 3 163 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 193 0
30MAR26 12.00 C 0.11 0.11 0.11 0.06 -0.03 29 17 368 +17
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.02 -0.10 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.53 -0.10 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.29 -0.09 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.05 -0.12 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.82 -0.08 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.56 -0.11 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.36 -0.09 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 -0.08 30 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 1.97 -0.03 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.75 -0.04 32 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.57 -0.05 32 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.18 -0.10 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.07 -0.06 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.91 -0.09 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 -0.09 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.71 -0.08 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.53 -0.07 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 -0.05 31 0 19 0
29JUN26 11.50 C 0.34 0.34 0.34 0.28 -0.04 31 3 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 56 0
29JUN26 12.50 C 0.22 0.22 0.22 0.14 -0.02 31 1 16 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.08 -0.09 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.85 -0.07 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.60 -0.10 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.38 -0.09 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.15 -0.11 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 -0.10 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.78 -0.11 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 -0.10 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.47 -0.10 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 -0.09 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 -0.09 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 -0.09 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 -0.08 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 -0.07 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 -0.04 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.04 33 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.05 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.49 -0.03 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 -0.10 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 -0.09 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 -0.09 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 -0.08 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 -0.08 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.08 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 -0.08 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 -0.07 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.07 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 -0.06 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 -0.06 32 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.04 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.03 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 6 0
TOTAL CALL 487 16,047 +294
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 576 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 537 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 499 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 463 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 429 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 396 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 365 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 334 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 305 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 277 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 248 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 220 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 193 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 268 0
30DEC25 9.50 P 0.01 0.01 0.01 0.01 -0.01 32 5 730 -5
30DEC25 9.75 P 0.09 0.10 0.03 0.10 +0.01 32 124 262 -29
30DEC25 10.00 P 0.15 0.29 0.15 0.32 +0.09 45 26 456 -6
30DEC25 10.50 P 0.72 0.86 0.72 0.81 +0.12 0 9 770 -455
30DEC25 11.00 P 0.00 0.00 0.00 1.32 +0.09 135 0 15 -139
30DEC25 11.50 P 0.00 0.00 0.00 1.82 +0.08 172 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.82 +0.07 240 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.32 +0.03 269 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.82 +0.07 298 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.32 +0.08 325 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.82 -0.01 352 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.33 +0.09 415 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.82 +0.07 400 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.33 -0.01 462 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.82 +0.02 443 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 52 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 0.00 26 0 171 0
29JAN26 9.25 P 0.11 0.12 0.11 0.12 +0.01 26 10 235 0
29JAN26 9.50 P 0.15 0.21 0.15 0.20 +0.02 26 26 399 0
29JAN26 9.75 P 0.00 0.00 0.00 0.33 +0.05 27 0 255 0
29JAN26 10.00 P 0.50 0.50 0.50 0.48 +0.05 27 2 559 +2
29JAN26 10.50 P 0.89 0.89 0.89 0.88 +0.09 30 4 953 0
29JAN26 11.00 P 0.00 0.00 0.00 1.33 +0.10 31 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.84 +0.10 42 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.34 +0.08 49 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.84 +0.09 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.34 +0.05 63 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.92 +0.17 87 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.43 +0.18 95 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.82 -0.01 72 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.38 +0.14 97 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.83 +0.08 87 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.38 +0.04 108 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.88 +0.08 114 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 0.01 0.01 0.01 0.01 0.00 29 50 50 +50
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 0.00 27 0 19 0
26FEB26 8.75 P 0.08 0.08 0.08 0.08 0.00 26 10 156 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 223 0
26FEB26 9.25 P 0.17 0.17 0.17 0.21 +0.02 26 5 45 +5
26FEB26 9.50 P 0.26 0.31 0.26 0.31 +0.03 27 15 314 +4
26FEB26 9.75 P 0.38 0.38 0.38 0.44 +0.04 27 5 307 +5
26FEB26 10.00 P 0.52 0.52 0.52 0.59 +0.06 28 5 67 +5
26FEB26 10.50 P 0.87 0.87 0.87 0.94 +0.06 28 5 36 +5
26FEB26 11.00 P 0.00 0.00 0.00 1.39 +0.12 31 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.86 +0.12 35 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.34 +0.08 38 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.89 +0.14 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.34 +0.05 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.92 +0.17 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.43 +0.14 71 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.85 +0.02 64 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.38 +0.11 73 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.83 +0.06 66 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.38 +0.04 81 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.88 +0.05 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.02 0.00 29 100 130 +52
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 31 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 29 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 63 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 67 0
30MAR26 9.00 P 0.21 0.22 0.21 0.24 +0.01 28 18 360 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.33 +0.02 28 0 408 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 +0.04 29 0 380 0
30MAR26 9.75 P 0.00 0.00 0.00 0.57 +0.04 29 0 89 0
30MAR26 10.00 P 0.72 0.72 0.72 0.71 +0.05 29 6 646 0
30MAR26 10.50 P 0.00 0.00 0.00 1.05 +0.05 30 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.47 +0.08 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.89 +0.10 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.35 +0.09 33 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.89 +0.14 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.34 +0.05 40 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.92 +0.16 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.43 +0.14 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.86 +0.03 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.38 +0.11 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.83 +0.06 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.38 +0.04 68 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.88 +0.05 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 31 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 0.09 -0.01 30 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 0.00 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.01 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 +0.02 30 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 26 0
29JUN26 8.75 P 0.00 0.00 0.00 0.47 +0.03 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 +0.04 30 0 112 0
29JUN26 9.50 P 0.00 0.00 0.00 0.82 +0.04 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 +0.06 31 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 +0.07 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.11 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.88 +0.06 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.31 +0.09 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.68 +0.03 31 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 +0.10 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 +0.09 35 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.05 +0.05 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.58 +0.11 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.06 +0.12 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.52 +0.10 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.95 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.52 +0.13 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.94 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 0.00 32 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 31 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.03 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 +0.02 31 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.01 31 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 +0.01 31 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 +0.02 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 +0.02 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.37 +0.06 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.07 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 +0.07 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.47 +0.08 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.89 +0.09 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.32 +0.09 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.77 +0.10 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 +0.11 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 +0.11 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.18 +0.10 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.65 +0.08 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 +0.06 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.62 +0.09 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.09 +0.07 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 +0.01 32 0 4 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 +0.03 33 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 +0.02 33 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.03 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.04 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 +0.03 33 0 0 0
30DEC26 9.00 P 0.94 0.94 0.94 0.95 +0.06 33 1 1 +1
30DEC26 9.25 P 0.00 0.00 0.00 1.08 +0.05 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.22 +0.06 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 +0.05 33 0 0 0
30DEC26 10.00 P 1.57 1.57 1.57 1.51 +0.06 33 6 47 +6
30DEC26 10.50 P 0.00 0.00 0.00 1.84 +0.06 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.21 +0.08 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.59 +0.09 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 +0.09 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 +0.10 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.85 +0.10 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.31 +0.11 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.77 +0.11 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 +0.05 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.65 +0.04 38 0 0 0
TOTAL PUT 432 16,168 -489
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$ 16.33
30DEC25 7.75 C 0.00 0.00 0.00 8.58 +0.21 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.08 +0.21 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.58 +0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.08 +0.21 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.33 +0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.83 +0.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.83 +0.20 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.33 +0.20 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.83 +0.20 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.33 +0.20 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.83 +0.20 0 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.33 +0.20 0 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.83 +0.20 0 0 45 0
30DEC25 15.00 C 1.48 1.48 1.48 1.33 +0.20 0 2 84 -2
30DEC25 15.50 C 0.00 0.00 0.00 0.83 +0.17 0 0 455 0
30DEC25 16.00 C 0.48 0.81 0.48 0.37 +0.08 44 21 360 -10
30DEC25 16.50 C 0.35 0.50 0.10 0.07 -0.02 40 72 268 -15
30DEC25 17.00 C 0.12 0.16 0.03 0.01 -0.01 48 201 120 -55
30DEC25 17.50 C 0.02 0.02 0.02 0.01 0.00 74 20 572 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 658 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 402 0
30DEC25 19.50 C 0.01 0.01 0.01 0.01 0.00 161 1 158 +1
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 217 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 251 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 282 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 312 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 340 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 366 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 415 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 461 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 482 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.86 +0.21 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.36 +0.21 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.86 +0.20 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.37 +0.21 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.87 +0.20 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.39 +0.20 43 0 0 0
29JAN26 13.50 C 3.26 3.26 3.20 2.92 +0.20 43 32 0 -30
29JAN26 14.00 C 0.00 0.00 0.00 2.47 +0.19 43 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.04 +0.17 43 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.66 +0.17 43 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 1.31 +0.14 43 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.02 +0.13 43 0 101 0
29JAN26 16.50 C 0.78 0.78 0.78 0.79 +0.11 44 1 111 -1
29JAN26 17.00 C 0.73 0.79 0.69 0.58 +0.09 44 86 242 -31
29JAN26 17.50 C 0.62 0.62 0.54 0.42 +0.07 44 16 1,140 -5
29JAN26 18.00 C 0.50 0.50 0.36 0.29 +0.05 43 15 1,088 +2
29JAN26 18.50 C 0.29 0.29 0.26 0.20 +0.04 43 5 556 +5
29JAN26 19.00 C 0.24 0.24 0.22 0.14 +0.03 44 2 157 0
29JAN26 19.50 C 0.21 0.21 0.21 0.09 +0.02 43 10 89 +4
29JAN26 20.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.89 +0.21 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.39 +0.20 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.90 +0.20 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.42 +0.20 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.95 +0.20 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.49 +0.20 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.05 +0.19 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.63 +0.18 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.25 +0.17 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.89 +0.16 41 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.57 +0.14 41 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.29 +0.13 41 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.07 +0.12 42 0 93 0
26FEB26 17.00 C 0.00 0.00 0.00 0.87 +0.11 42 0 437 0
26FEB26 17.50 C 0.73 0.73 0.72 0.69 +0.09 42 5 98 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.54 +0.08 42 0 45 0
26FEB26 18.50 C 0.52 0.52 0.52 0.42 +0.07 42 2 107 0
26FEB26 19.00 C 0.55 0.55 0.55 0.32 +0.06 42 2 77 +2
26FEB26 19.50 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.64 +0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.39 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.15 +0.21 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.90 +0.21 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.65 +0.21 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.40 +0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.16 +0.21 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.91 +0.20 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.67 +0.21 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.42 +0.20 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.94 +0.21 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.46 +0.20 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.99 +0.20 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.54 +0.20 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.10 +0.20 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.68 +0.19 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.28 +0.19 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.91 +0.18 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.56 +0.18 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.24 +0.17 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.95 +0.16 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.68 +0.14 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.47 +0.13 45 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.27 +0.13 46 0 9 0
30MAR26 17.50 C 1.33 1.33 1.33 1.08 +0.12 46 1 121 +1
30MAR26 18.00 C 0.00 0.00 0.00 0.92 +0.11 46 0 111 0
30MAR26 18.50 C 0.89 0.89 0.89 0.77 +0.12 45 8 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.64 +0.10 45 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.54 +0.09 45 0 2 0
30MAR26 20.00 C 0.70 0.70 0.64 0.43 +0.06 45 30 20 +18
30MAR26 21.00 C 0.00 0.00 0.00 0.30 +0.06 45 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 45 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 43 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 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.13 +0.21 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.70 +0.22 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.28 +0.22 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.87 +0.21 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.49 +0.22 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.12 +0.22 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.77 +0.21 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.44 +0.21 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.14 +0.21 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.85 +0.20 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.58 +0.19 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.33 +0.19 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.11 +0.19 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.90 +0.18 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.71 +0.17 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.53 +0.16 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.37 +0.15 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.23 +0.15 45 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.10 +0.14 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.98 +0.13 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.78 +0.12 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.61 +0.09 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 +0.08 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.07 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
29JUN26 30.00 C 0.30 0.30 0.30 0.09 +0.03 45 7 31 -7
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.36 +0.22 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.96 +0.23 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.57 +0.23 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.20 +0.23 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.85 +0.23 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 +0.23 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.19 +0.23 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.89 +0.23 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.60 +0.23 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.33 +0.22 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.08 +0.22 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.85 +0.22 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.63 +0.22 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.42 +0.21 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.23 +0.20 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 +0.20 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.89 +0.20 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 +0.18 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.59 +0.18 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.46 +0.17 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.23 +0.16 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 +0.14 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 +0.13 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.12 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.61 +0.11 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 +0.09 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 +0.09 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 +0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.59 +0.23 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.22 +0.24 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 +0.25 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.51 +0.25 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.18 +0.25 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.86 +0.25 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.56 +0.25 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.27 +0.24 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.00 +0.24 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.75 +0.25 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.51 +0.25 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.28 +0.24 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 +0.24 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.86 +0.23 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.67 +0.22 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.50 +0.23 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.33 +0.22 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.17 +0.21 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.03 +0.21 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.89 +0.20 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 +0.19 45 0 0 0
TOTAL CALL 539 15,282 -122
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 600 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 576 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 487 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 447 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 408 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 270 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 207 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 114 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 598 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 342 0
30DEC25 16.00 P 0.02 0.03 0.01 0.03 -0.13 40 63 527 -63
30DEC25 16.50 P 0.20 0.20 0.06 0.23 -0.23 37 87 547 +85
30DEC25 17.00 P 0.50 0.50 0.20 0.67 -0.22 0 102 1,727 +78
30DEC25 17.50 P 1.38 1.38 1.38 1.17 -0.21 0 2 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.67 -0.21 0 0 6 -532
30DEC25 18.50 P 2.08 2.08 2.08 2.17 -0.21 0 2 206 0
30DEC25 19.00 P 0.00 0.00 0.00 2.67 -0.21 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.17 -0.21 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.67 -0.21 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.67 -0.21 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.67 -0.21 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.67 -0.21 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.67 -0.21 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.67 -0.21 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.67 -0.21 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.67 -0.21 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.67 -0.21 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.67 -0.21 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 14.67 -0.21 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 0.00 44 0 76 0
29JAN26 13.50 P 0.05 0.05 0.05 0.06 0.00 44 1 693 -1
29JAN26 14.00 P 0.07 0.08 0.07 0.10 -0.01 43 15 603 -12
29JAN26 14.50 P 0.14 0.16 0.14 0.18 -0.02 43 5 870 +5
29JAN26 15.00 P 0.16 0.22 0.16 0.28 -0.04 42 12 352 -2
29JAN26 15.50 P 0.27 0.35 0.26 0.43 -0.06 42 28 182 +10
29JAN26 16.00 P 0.40 0.61 0.40 0.63 -0.07 42 11 103 +10
29JAN26 16.50 P 0.79 0.79 0.60 0.90 -0.09 43 101 626 +88
29JAN26 17.00 P 0.00 0.00 0.00 1.20 -0.11 43 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.54 -0.13 43 0 35 0
29JAN26 18.00 P 1.70 1.70 1.70 1.92 -0.15 43 2 20 +2
29JAN26 18.50 P 0.00 0.00 0.00 2.33 -0.16 43 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.77 -0.17 43 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 3.22 -0.19 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.70 -0.19 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.67 -0.21 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.67 -0.21 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.67 -0.21 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.67 -0.21 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.67 -0.21 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 64 0
26FEB26 14.00 P 0.15 0.15 0.15 0.23 -0.02 41 5 54 -5
26FEB26 14.50 P 0.25 0.26 0.25 0.33 -0.04 40 6 25 -4
26FEB26 15.00 P 0.00 0.00 0.00 0.47 -0.05 40 0 101 0
26FEB26 15.50 P 0.59 0.59 0.59 0.65 -0.06 40 1 35 +1
26FEB26 16.00 P 0.72 0.72 0.72 0.86 -0.08 40 18 24 +16
26FEB26 16.50 P 0.98 0.98 0.98 1.14 -0.09 41 4 50 -4
26FEB26 17.00 P 0.00 0.00 0.00 1.43 -0.11 41 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.76 -0.12 41 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 2.11 -0.14 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.50 -0.14 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.91 -0.15 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.33 -0.17 41 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.78 -0.18 41 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 4.71 -0.19 41 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.68 -0.20 42 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.67 -0.21 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 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 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.34 -0.02 44 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 53 0
30MAR26 14.50 P 0.51 0.51 0.51 0.60 -0.03 44 6 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.77 -0.04 44 0 3,026 0
30MAR26 15.50 P 0.00 0.00 0.00 0.97 -0.05 44 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.20 -0.07 43 0 108 0
30MAR26 16.50 P 0.00 0.00 0.00 1.48 -0.09 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.79 -0.07 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.10 -0.09 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.44 -0.10 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.80 -0.11 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.18 -0.12 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 -0.14 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.99 -0.14 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.86 -0.15 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.77 -0.17 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.71 -0.19 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.68 -0.20 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.67 -0.21 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.67 -0.21 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.67 -0.21 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.67 -0.21 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.67 -0.21 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.67 -0.21 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.67 -0.21 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.01 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.90 0.00 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 0.00 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.30 0.00 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.53 -0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.78 -0.01 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.04 -0.03 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.33 -0.03 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.63 -0.05 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.96 -0.04 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.29 -0.06 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.66 -0.06 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.02 -0.07 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.40 -0.09 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 -0.10 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.05 -0.11 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.92 -0.14 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.83 -0.15 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.76 -0.17 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.72 -0.18 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.69 -0.19 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.67 -0.21 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.67 -0.21 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.67 -0.21 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.67 -0.21 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 +0.03 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.88 +0.02 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.03 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.24 +0.02 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 +0.03 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 +0.02 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.92 +0.02 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.18 +0.02 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 +0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 0.00 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.04 0.00 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.36 -0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 -0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.03 -0.03 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.39 -0.03 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.76 -0.03 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 -0.06 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.33 -0.07 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.17 -0.09 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.03 -0.11 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.93 -0.12 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 -0.14 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.78 -0.15 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.73 -0.17 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.70 -0.18 45 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.03 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 +0.04 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 +0.05 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 +0.05 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 +0.05 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 +0.05 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 +0.03 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 +0.04 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.50 +0.04 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 +0.02 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.07 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.37 +0.03 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 +0.01 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 +0.02 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.35 +0.01 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 -0.01 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.06 -0.01 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 -0.01 45 0 0 0
TOTAL PUT 471 13,230 -328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.12
30DEC25 9.75 C 0.00 0.00 0.00 24.47 -1.061,208 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.24 -1.021,221 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.82 -0.871,288 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.12 -1.23 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 22.74 -1.021,089 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.32 -0.941,152 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.62 -1.07 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.12 -1.15 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.78 -1.00 989 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.34 -0.851,015 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.80 -0.88 941 0 0 0
30DEC25 15.00 C 20.33 20.33 20.33 19.28 -0.91 887 12 12 +12
30DEC25 15.50 C 0.00 0.00 0.00 18.62 -1.20 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 18.12 -1.16 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.79 -0.90 804 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.22 -0.97 703 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.62 -1.17 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 16.12 -1.07 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.62 -1.07 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 15.30 -0.99 673 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 14.64 -1.06 451 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 14.12 -1.10 0 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 13.20 -0.99 491 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 12.12 -1.07 0 0 76 0
30DEC25 23.00 C 12.09 12.09 12.09 11.20 -0.99 410 4 25 0
30DEC25 24.00 C 0.00 0.00 0.00 10.23 -0.96 395 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 9.12 -1.13 0 0 180 0
30DEC25 26.00 C 8.98 8.98 8.28 8.12 -1.08 0 3 395 -3
30DEC25 27.00 C 0.00 0.00 0.00 7.13 -1.11 185 0 366 0
30DEC25 28.00 C 7.05 7.05 7.05 6.19 -1.10 223 1 486 -1
30DEC25 29.00 C 6.45 6.45 6.45 5.20 -1.00 195 1 669 -1
30DEC25 30.00 C 4.16 4.16 4.16 4.25 -0.95 183 20 704 0
30DEC25 31.00 C 3.03 3.03 3.03 3.21 -1.01 133 18 452 -4
30DEC25 32.00 C 3.65 3.69 1.98 2.13 -1.07 59 21 882 -15
30DEC25 33.00 C 2.40 2.92 1.33 1.21 -1.02 62 32 707 -2
30DEC25 34.00 C 1.45 1.75 0.35 0.46 -0.85 55 328 1,260 +27
30DEC25 35.00 C 0.80 0.88 0.09 0.11 -0.54 56 468 1,186 +145
30DEC25 36.00 C 0.64 0.64 0.01 0.02 -0.23 60 778 2,189 +103
30DEC25 37.00 C 0.10 0.10 0.02 0.01 -0.07 74 331 706 +14
30DEC25 38.00 C 0.02 0.02 0.02 0.01 -0.01 95 2 684 -2
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 754 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 133 0 747 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 150 0 435 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 167 0 948 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 184 0 836 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 214 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 13.26 -0.99 89 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.18 -1.11 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.20 -1.15 59 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 10.23 -1.03 61 0 0 0
29JAN26 25.00 C 10.13 10.13 10.13 9.47 -0.94 80 3 5 +3
29JAN26 26.00 C 0.00 0.00 0.00 8.20 -1.07 39 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 7.45 -0.84 62 0 25 0
29JAN26 28.00 C 7.20 7.20 7.20 6.20 -1.09 27 2 52 0
29JAN26 29.00 C 0.00 0.00 0.00 5.35 -0.85 41 0 96 0
29JAN26 30.00 C 5.38 5.38 4.49 4.49 -0.86 42 21 74 0
29JAN26 31.00 C 4.23 4.23 3.64 3.78 -0.85 45 22 207 +1
29JAN26 32.00 C 3.80 3.80 2.81 2.94 -0.87 41 30 220 +10
29JAN26 33.00 C 2.32 2.32 2.30 2.29 -0.71 41 8 218 0
29JAN26 34.00 C 2.38 2.60 1.67 1.77 -0.62 42 182 531 +89
29JAN26 35.00 C 1.93 2.07 1.24 1.34 -0.52 42 93 528 -13
29JAN26 36.00 C 1.99 2.00 0.90 0.98 -0.44 42 208 607 +27
29JAN26 37.00 C 1.31 1.38 0.67 0.70 -0.38 42 169 1,060 -5
29JAN26 38.00 C 0.81 0.92 0.50 0.48 -0.32 42 159 525 +45
29JAN26 39.00 C 0.63 0.63 0.38 0.33 -0.25 42 33 265 +1
29JAN26 40.00 C 0.60 0.60 0.27 0.22 -0.19 42 101 346 +6
29JAN26 41.00 C 0.33 0.33 0.19 0.14 -0.14 41 15 679 +8
29JAN26 42.00 C 0.13 0.13 0.13 0.09 -0.10 42 10 118 0
29JAN26 43.00 C 0.09 0.09 0.09 0.06 -0.07 42 20 692 +20
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 737 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 522 0
26FEB26 21.00 C 0.00 0.00 0.00 13.40 -0.90 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.39 -1.09 67 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 11.25 -1.10 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.27 -1.06 41 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.47 -1.10 55 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 8.40 -1.00 45 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.45 -0.84 42 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 6.72 -0.79 48 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 5.79 -0.66 44 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 4.74 -0.90 36 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 4.13 -0.75 40 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 3.49 -0.93 40 0 209 0
26FEB26 33.00 C 2.75 2.75 2.75 2.87 -0.66 40 2 751 -2
26FEB26 34.00 C 0.00 0.00 0.00 2.37 -0.61 40 0 165 0
26FEB26 35.00 C 2.95 2.95 1.89 1.94 -0.54 41 19 96 +16
26FEB26 36.00 C 1.80 1.80 1.54 1.58 -0.46 41 16 1,040 +1
26FEB26 37.00 C 1.31 1.31 1.31 1.25 -0.43 41 1 79 -1
26FEB26 38.00 C 1.50 1.56 1.00 0.98 -0.40 41 22 63 -11
26FEB26 39.00 C 1.17 1.17 1.17 0.76 -0.34 41 3 63 0
26FEB26 40.00 C 0.98 0.98 0.98 0.58 -0.29 41 10 110 0
26FEB26 41.00 C 0.00 0.00 0.00 0.44 -0.24 41 0 72 0
26FEB26 42.00 C 0.53 0.53 0.53 0.33 -0.19 41 3 104 +3
26FEB26 43.00 C 0.00 0.00 0.00 0.25 -0.15 41 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.18 -0.12 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.35 -0.95 134 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.82 -0.88 123 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.15 -1.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.78 -1.11 105 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.53 -0.89 133 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.94 -0.85 119 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.13 -1.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.95 -0.84 111 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.34 -0.96 94 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.00 -0.83 107 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.44 -0.78 98 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.02 -0.80 101 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.37 -0.91 83 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.79 -1.03 67 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.51 -0.68 89 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.85 -1.10 70 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.56 -0.65 85 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.12 -0.73 86 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.56 -0.74 79 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 15.06 -0.85 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.50 -0.72 69 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 13.40 -0.90 55 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.39 -1.09 49 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.60 -0.75 57 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 10.49 -0.96 47 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.66 -0.91 49 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 8.71 -1.04 46 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.82 -0.84 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.77 -0.97 38 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.28 -0.80 45 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 5.30 -1.13 40 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 4.55 -0.80 39 0 65 0
30MAR26 32.00 C 5.20 5.20 3.95 4.02 -0.94 40 3 139 0
30MAR26 33.00 C 0.00 0.00 0.00 3.49 -0.61 41 0 297 0
30MAR26 34.00 C 3.60 3.60 3.10 3.00 -0.60 41 101 1,146 0
30MAR26 35.00 C 3.30 3.30 3.30 2.57 -0.54 41 1 1,084 -1
30MAR26 36.00 C 2.68 2.96 2.68 2.20 -0.48 42 5 295 +3
30MAR26 37.00 C 2.50 2.50 1.85 1.86 -0.44 42 17 45 +16
30MAR26 38.00 C 2.00 2.16 1.92 1.56 -0.45 42 18 982 +3
30MAR26 39.00 C 1.85 1.87 1.85 1.29 -0.40 42 177 415 +93
30MAR26 40.00 C 1.56 1.56 1.56 1.07 -0.35 42 50 115 +50
30MAR26 41.00 C 1.34 1.34 0.95 0.88 -0.30 42 84 93 +82
30MAR26 42.00 C 0.00 0.00 0.00 0.72 -0.26 42 0 38 0
30MAR26 43.00 C 0.87 0.87 0.87 0.58 -0.23 41 8 8 +8
30MAR26 44.00 C 0.90 0.90 0.90 0.47 -0.20 41 5 49 0
30MAR26 45.00 C 0.67 0.71 0.67 0.38 -0.17 41 20 1,122 0
29JUN26 13.00 C 23.00 23.00 23.00 21.31 -1.14 64 2 1 -1
29JUN26 13.50 C 0.00 0.00 0.00 20.95 -0.94 79 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.34 -1.02 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.00 -0.83 76 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.44 -1.06 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.12 -0.70 77 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.38 -1.04 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.79 -1.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.51 -1.05 62 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.85 -1.10 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.56 -0.71 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.23 -0.62 65 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 15.56 -0.79 55 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.06 -0.85 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.75 -0.69 58 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 13.73 -0.71 53 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.76 -0.80 49 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 11.88 -0.81 49 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.87 -0.82 44 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.99 -0.88 43 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 9.29 -0.69 45 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 8.60 -0.78 46 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 7.84 -0.73 45 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.72 -0.81 38 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 6.46 -0.42 44 0 539 0
29JUN26 31.00 C 0.00 0.00 0.00 5.69 -0.55 41 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 5.11 -0.85 41 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.47 -0.69 40 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 4.16 -0.56 42 0 80 0
29JUN26 35.00 C 4.23 4.23 3.78 3.78 -0.46 42 2 51 0
29JUN26 36.00 C 0.00 0.00 0.00 3.36 -0.47 42 0 28 0
29JUN26 37.00 C 3.15 3.15 3.00 3.02 -0.43 42 2 18 +2
29JUN26 38.00 C 0.00 0.00 0.00 2.68 -0.43 42 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.40 -0.41 42 0 109 0
29JUN26 40.00 C 3.30 3.30 2.68 2.11 -0.41 42 21 666 +9
29JUN26 41.00 C 0.00 0.00 0.00 1.88 -0.36 42 0 0 0
29JUN26 42.00 C 2.02 2.02 2.02 1.66 -0.33 42 1 22 +1
29JUN26 43.00 C 0.00 0.00 0.00 1.46 -0.31 42 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.29 -0.26 42 0 5 0
29JUN26 45.00 C 1.50 1.50 1.50 1.13 -0.25 42 3 227 +3
29SEP26 18.00 C 0.00 0.00 0.00 16.56 -0.86 50 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 16.23 -0.72 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.56 -1.08 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.14 -1.04 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.75 -1.02 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 14.00 -0.64 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.93 -0.63 44 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.26 -0.68 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.23 -1.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.59 -0.62 44 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.59 -0.90 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.93 -0.93 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.48 -0.39 43 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 7.77 -0.59 42 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.93 -0.64 40 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 6.38 -0.76 40 1 12 +1
29SEP26 32.00 C 0.00 0.00 0.00 5.76 -0.92 39 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 5.58 -0.39 42 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 4.99 -0.49 40 0 33 0
29SEP26 35.00 C 5.22 5.22 5.20 4.58 -0.52 40 11 580 +6
29SEP26 36.00 C 0.00 0.00 0.00 4.22 -0.48 41 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 3.87 -0.46 41 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 3.56 -0.43 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.26 -0.42 41 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.99 -0.41 41 0 70 0
29SEP26 41.00 C 0.00 0.00 0.00 2.71 -0.43 41 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 2.46 -0.43 41 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.25 -0.37 41 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.04 -0.36 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 -0.35 41 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 13.19 -0.92 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.39 -0.72 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.63 -0.65 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.91 -0.78 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.19 -0.77 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.56 -0.69 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.83 -0.67 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.30 -0.45 40 0 0 0
30DEC26 30.00 C 7.65 7.65 7.65 7.65 -0.53 39 1 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.19 -0.50 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.65 -0.51 40 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.23 -0.46 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.70 -0.56 39 0 0 0
30DEC26 35.00 C 5.40 5.40 5.40 5.25 -0.67 39 1 12 +1
30DEC26 36.00 C 0.00 0.00 0.00 4.88 -0.50 39 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.54 -0.47 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.23 -0.44 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.94 -0.42 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.65 -0.42 40 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.39 -0.42 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.12 -0.44 40 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.86 -0.45 40 0 20 0
30DEC26 44.00 C 3.20 3.20 3.20 2.66 -0.38 40 20 20 +20
TOTAL CALL 3,725 41,981 +767
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 902 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 885 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 851 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 819 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 788 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 759 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 731 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 704 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 679 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 654 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 629 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 605 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 582 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 560 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 539 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 518 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 497 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 478 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 458 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 440 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 422 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 404 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 370 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 337 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 306 0 147 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 277 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 248 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 219 0 647 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 191 0 681 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1,173 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 4,378 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,003 0
30DEC25 31.00 P 0.01 0.01 0.01 0.01 0.00 87 36 1,665 -6
30DEC25 32.00 P 0.01 0.04 0.01 0.01 0.00 62 31 920 +15
30DEC25 33.00 P 0.03 0.12 0.03 0.06 +0.02 55 84 1,407 -19
30DEC25 34.00 P 0.08 0.44 0.04 0.33 +0.17 54 265 513 -7
30DEC25 35.00 P 0.13 1.20 0.13 0.98 +0.49 54 219 1,338 +103
30DEC25 36.00 P 0.50 1.20 0.50 1.90 +0.81 61 51 80 +10
30DEC25 37.00 P 0.00 0.00 0.00 2.88 +0.94 0 0 139 -4
30DEC25 38.00 P 0.00 0.00 0.00 3.88 +0.97 0 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 4.88 +0.95 0 0 0 -27
30DEC25 40.00 P 0.00 0.00 0.00 6.00 +1.04 205 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.88 +0.99 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.88 +1.06 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.88 +1.06 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.08 +1.26 327 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.88 +0.98 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 325 0
29JAN26 27.00 P 0.04 0.04 0.04 0.04 +0.01 42 1 233 0
29JAN26 28.00 P 0.06 0.11 0.06 0.08 +0.03 42 59 507 +11
29JAN26 29.00 P 0.10 0.17 0.09 0.16 +0.05 42 59 692 +5
29JAN26 30.00 P 0.19 0.32 0.14 0.29 +0.09 42 107 721 +2
29JAN26 31.00 P 0.25 0.50 0.23 0.46 +0.13 41 670 633 +132
29JAN26 32.00 P 0.46 0.80 0.36 0.74 +0.20 41 82 459 +22
29JAN26 33.00 P 0.58 1.13 0.58 1.08 +0.26 41 112 306 +34
29JAN26 34.00 P 0.80 1.64 0.80 1.54 +0.34 41 108 291 +40
29JAN26 35.00 P 1.34 2.19 1.34 2.13 +0.46 42 108 436 +24
29JAN26 36.00 P 1.85 2.90 1.80 2.79 +0.57 42 49 410 -10
29JAN26 37.00 P 0.00 0.00 0.00 3.52 +0.64 43 0 416 0
29JAN26 38.00 P 3.36 3.36 3.36 4.14 +0.53 36 10 310 +10
29JAN26 39.00 P 0.00 0.00 0.00 5.27 +1.11 47 0 0 0
29JAN26 40.00 P 5.00 5.00 5.00 6.13 +0.85 47 1 1 +1
29JAN26 41.00 P 0.00 0.00 0.00 7.16 +0.98 53 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 7.91 +0.78 41 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 9.16 +1.05 63 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.08 +1.24 63 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.00 +1.10 61 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 135 0
26FEB26 25.00 P 0.09 0.09 0.09 0.05 +0.01 40 18 393 +13
26FEB26 26.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 158 0
26FEB26 27.00 P 0.20 0.20 0.20 0.16 +0.04 40 2 180 +2
26FEB26 28.00 P 0.20 0.27 0.20 0.27 +0.07 41 23 505 +3
26FEB26 29.00 P 0.33 0.42 0.31 0.42 +0.10 41 34 507 +32
26FEB26 30.00 P 0.38 0.59 0.38 0.62 +0.14 41 26 712 +21
26FEB26 31.00 P 0.55 0.63 0.55 0.87 +0.18 40 12 474 +12
26FEB26 32.00 P 0.91 0.91 0.91 1.19 +0.23 40 2 480 +2
26FEB26 33.00 P 1.34 1.68 1.34 1.60 +0.34 40 197 649 +186
26FEB26 34.00 P 1.39 2.15 1.39 2.09 +0.38 40 33 186 +11
26FEB26 35.00 P 2.02 2.42 2.02 2.66 +0.45 41 7 38 +5
26FEB26 36.00 P 2.53 2.76 2.38 3.31 +0.54 41 14 176 +12
26FEB26 37.00 P 3.26 3.26 3.26 4.03 +0.62 42 6 53 +6
26FEB26 38.00 P 0.00 0.00 0.00 4.82 +0.89 44 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.31 +0.52 36 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 6.44 +0.79 44 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.16 +0.66 40 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 8.07 +0.69 40 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 9.26 +0.97 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.08 +1.18 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 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 63 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,549 0
30MAR26 23.00 P 0.12 0.13 0.12 0.06 +0.01 41 2 341 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 273 0
30MAR26 25.00 P 0.24 0.24 0.24 0.17 +0.04 41 75 203 +18
30MAR26 26.00 P 0.00 0.00 0.00 0.26 +0.06 41 0 73 0
30MAR26 27.00 P 0.35 0.40 0.35 0.39 +0.09 41 15 284 +15
30MAR26 28.00 P 0.45 0.56 0.44 0.55 +0.11 41 18 450 +1
30MAR26 29.00 P 0.56 0.71 0.54 0.76 +0.14 41 30 445 +14
30MAR26 30.00 P 0.76 0.90 0.71 1.01 +0.16 41 36 2,291 +8
30MAR26 31.00 P 0.94 1.32 0.94 1.32 +0.22 41 30 550 +15
30MAR26 32.00 P 1.41 1.75 1.41 1.69 +0.25 41 47 508 +47
30MAR26 33.00 P 1.55 1.95 1.55 2.13 +0.32 41 25 217 +18
30MAR26 34.00 P 2.03 2.18 2.03 2.63 +0.38 41 13 197 0
30MAR26 35.00 P 2.62 3.32 2.62 3.21 +0.45 41 24 202 +17
30MAR26 36.00 P 3.92 3.92 3.92 3.83 +0.51 42 7 47 -1
30MAR26 37.00 P 0.00 0.00 0.00 4.30 +0.36 39 0 50 0
30MAR26 38.00 P 4.44 4.80 4.44 5.19 +0.56 42 16 168 +10
30MAR26 39.00 P 0.00 0.00 0.00 6.06 +0.97 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.60 +0.50 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.39 +0.57 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.32 +0.58 41 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 9.47 +1.18 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.14 +0.64 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.00 +0.59 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.04 42 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 +0.06 42 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.07 42 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 +0.09 42 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.63 +0.11 42 0 1,242 0
29JUN26 26.00 P 0.00 0.00 0.00 0.84 +0.16 42 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 1.04 +0.15 41 0 257 0
29JUN26 28.00 P 1.15 1.21 1.15 1.30 +0.16 41 6 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.59 +0.19 41 0 149 0
29JUN26 30.00 P 1.52 1.52 1.52 1.93 +0.23 41 3 2,327 0
29JUN26 31.00 P 0.00 0.00 0.00 2.33 +0.28 41 0 59 0
29JUN26 32.00 P 0.00 0.00 0.00 2.75 +0.31 40 0 171 0
29JUN26 33.00 P 3.26 3.26 3.26 3.23 +0.35 40 1 117 +1
29JUN26 34.00 P 3.32 3.32 3.32 3.76 +0.40 40 1 33 0
29JUN26 35.00 P 3.71 3.85 3.71 4.33 +0.43 40 4 19 +4
29JUN26 36.00 P 0.00 0.00 0.00 4.94 +0.47 41 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 5.60 +0.51 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.28 +0.54 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.84 +0.40 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.56 +0.31 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.75 +0.84 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.33 +0.61 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.89 +0.34 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.80 +0.73 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.69 +0.47 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP26 19.00 P 0.29 0.29 0.29 0.17 +0.03 41 2 42 +2
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.04 41 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 +0.04 41 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.06 41 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.07 41 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.10 41 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 +0.11 41 0 15 0
29SEP26 25.00 P 0.85 0.85 0.85 1.03 +0.14 41 10 50 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.18 41 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 +0.17 41 0 24 0
29SEP26 28.00 P 0.00 0.00 0.00 1.85 +0.19 40 0 72 0
29SEP26 29.00 P 0.00 0.00 0.00 2.20 +0.22 40 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.58 +0.25 40 0 947 0
29SEP26 31.00 P 0.00 0.00 0.00 3.00 +0.28 40 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 3.46 +0.31 40 0 94 0
29SEP26 33.00 P 3.85 3.85 3.85 3.96 +0.34 40 2 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.51 +0.38 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.09 +0.42 40 0 1,521 0
29SEP26 36.00 P 0.00 0.00 0.00 5.71 +0.45 41 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 6.35 +0.48 41 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 7.03 +0.51 41 0 0 0
29SEP26 39.00 P 7.05 7.05 7.05 7.79 +0.58 42 8 8 +8
29SEP26 40.00 P 0.00 0.00 0.00 8.62 +0.78 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.37 +0.86 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.04 +0.79 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.64 +0.53 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.76 +0.92 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.23 +0.42 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.10 40 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.11 40 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.13 40 0 0 0
30DEC26 25.00 P 1.14 1.20 1.14 1.33 +0.16 40 11 39 +11
30DEC26 26.00 P 0.00 0.00 0.00 1.60 +0.17 40 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.17 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 +0.20 39 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.60 +0.23 39 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.00 +0.25 39 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 +0.28 39 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 3.92 +0.31 39 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.43 +0.34 39 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 4.98 +0.37 39 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 +0.40 39 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 6.18 +0.44 40 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.83 +0.47 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.50 +0.49 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.12 +0.43 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.84 +0.50 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.55 +0.46 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.34 +0.56 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.14 +0.58 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.87 +0.50 40 0 0 0
TOTAL PUT 2,812 54,985 +841
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$ 11.83
30DEC25 8.25 C 0.00 0.00 0.00 3.58 +0.12 0 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.87 +0.16 323 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.40 +0.19 309 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.08 +0.11 0 0 8 0
30DEC25 10.00 C 1.86 1.86 1.86 1.83 +0.11 0 1 16 0
30DEC25 10.50 C 0.00 0.00 0.00 1.33 +0.11 0 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.83 +0.11 0 0 25 0
30DEC25 11.50 C 0.00 0.00 0.00 0.33 +0.03 0 0 520 0
30DEC25 12.00 C 0.11 0.11 0.09 0.03 -0.04 36 55 357 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 190 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 216 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 241 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 265 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 309 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 329 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 349 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 369 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 387 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 422 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 455 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 516 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.89 +0.14 57 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.61 +0.11 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.42 +0.16 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.18 +0.16 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.88 +0.11 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.39 +0.10 29 0 0 0
29JAN26 11.00 C 1.20 1.20 1.20 1.02 +0.11 35 30 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.71 +0.08 37 0 31 0
29JAN26 12.00 C 0.53 0.53 0.48 0.43 +0.05 35 32 80 0
29JAN26 12.50 C 0.32 0.32 0.30 0.25 +0.03 35 30 91 0
29JAN26 13.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 82 0
29JAN26 13.50 C 0.11 0.11 0.11 0.07 +0.01 36 26 192 0
29JAN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 38 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.68 +0.10 58 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.45 +0.17 57 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.21 +0.17 55 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.89 +0.06 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.73 +0.14 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.49 +0.13 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.18 +0.08 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.94 +0.11 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.54 +0.09 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.20 +0.08 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.89 +0.05 36 0 192 0
26FEB26 12.00 C 0.00 0.00 0.00 0.65 +0.04 36 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.46 +0.03 37 0 109 0
26FEB26 13.00 C 0.36 0.36 0.35 0.32 +0.02 37 3 50 +2
26FEB26 13.50 C 0.26 0.26 0.26 0.21 +0.01 37 11 28 -5
26FEB26 14.00 C 0.00 0.00 0.00 0.13 0.00 36 0 117 0
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 0.05 -0.01 36 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 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 3.68 +0.10 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.45 +0.07 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.24 +0.09 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.06 +0.23 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.73 +0.07 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.61 +0.16 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.40 +0.22 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.01 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.71 -0.03 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 +0.09 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 +0.04 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.92 +0.06 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 +0.07 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.55 +0.03 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.42 +0.01 40 0 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.31 +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 0.00 40 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 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.79 +0.04 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.62 +0.11 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 +0.14 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 +0.09 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.05 +0.11 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.85 +0.15 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 +0.08 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 +0.11 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.12 +0.07 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 +0.05 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 +0.06 43 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 +0.05 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 +0.04 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 +0.02 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.76 +0.01 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 +0.01 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 0.00 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 0.00 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 0.00 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 3.87 +0.12 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.66 +0.06 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.45 +0.06 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.25 +0.06 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.09 +0.07 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.89 +0.02 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.72 +0.08 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 +0.04 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 +0.10 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.01 +0.07 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.71 +0.03 43 0 0 0
29SEP26 12.00 C 1.62 1.62 1.62 1.53 +0.06 44 7 7 +7
29SEP26 12.50 C 1.42 1.42 1.42 1.34 +0.06 44 7 7 +7
29SEP26 13.00 C 1.22 1.22 1.22 1.16 +0.04 44 8 8 +8
29SEP26 13.50 C 1.09 1.09 1.09 1.01 +0.04 44 7 7 +7
29SEP26 14.00 C 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 +0.03 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 +0.03 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 +0.02 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.01 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.01 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 3.95 +0.06 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.76 +0.10 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.57 +0.07 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 +0.05 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 +0.05 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 +0.05 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 +0.04 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.75 +0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 +0.08 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 +0.06 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 +0.05 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 +0.04 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 +0.03 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 +0.04 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.03 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 +0.02 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 +0.02 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
TOTAL CALL 217 5,848 +26
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 324 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 300 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 277 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 254 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 232 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 210 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 167 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 62 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 251 0
30DEC25 11.50 P 0.03 0.03 0.03 0.01 -0.08 40 15 348 -15
30DEC25 12.00 P 0.13 0.14 0.13 0.20 -0.16 36 15 51 -3
30DEC25 12.50 P 0.54 0.56 0.50 0.69 -0.12 78 32 35 +21
30DEC25 13.00 P 0.00 0.00 0.00 1.21 -0.12 138 0 39 -2
30DEC25 13.50 P 0.00 0.00 0.00 1.72 -0.11 187 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.17 -0.16 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.73 -0.10 269 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.17 -0.16 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.71 -0.12 306 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.17 -0.16 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.76 -0.07 424 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.23 -0.10 416 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.72 -0.07 426 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.17 -0.12 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.67 -0.16 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.21 -0.09 476 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.67 -0.19 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.24 -0.05 569 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.19 -0.17 504 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.20 -0.10 566 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.18 -0.18 525 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.18 -0.18 552 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 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 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 128 0
29JAN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 169 0
29JAN26 11.00 P 0.15 0.15 0.15 0.17 -0.03 36 2 272 0
29JAN26 11.50 P 0.29 0.31 0.28 0.32 -0.06 35 14 233 +12
29JAN26 12.00 P 0.47 0.47 0.47 0.57 -0.08 35 6 86 +6
29JAN26 12.50 P 0.00 0.00 0.00 0.90 -0.06 36 0 45 0
29JAN26 13.00 P 0.00 0.00 0.00 1.32 -0.09 40 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.72 -0.12 36 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.18 -0.16 34 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 2.73 -0.10 52 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.17 -0.17 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.71 -0.13 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.21 -0.12 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.77 -0.06 82 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.27 -0.06 87 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.77 -0.02 92 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.24 -0.05 91 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.77 -0.06 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.27 -0.03 106 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.74 -0.12 105 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
26FEB26 10.00 P 0.11 0.11 0.11 0.10 -0.03 37 25 2 -25
26FEB26 10.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 27 0
26FEB26 11.00 P 0.00 0.00 0.00 0.33 -0.06 37 0 48 0
26FEB26 11.50 P 0.00 0.00 0.00 0.51 -0.07 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.76 -0.10 36 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.07 -0.11 36 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 1.39 -0.12 34 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.87 -0.12 40 0 0 0
26FEB26 14.00 P 2.36 2.36 2.36 2.32 -0.12 42 10 0 -10
26FEB26 14.50 P 0.00 0.00 0.00 2.73 -0.10 39 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.18 -0.16 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.71 -0.20 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.30 -0.03 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.77 -0.06 62 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.27 -0.06 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.02 38 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.18 -0.03 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.35 -0.06 39 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.51 -0.08 39 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.73 -0.08 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 0.98 -0.10 39 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.30 -0.08 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.61 -0.16 39 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.99 -0.17 39 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.46 -0.05 43 0 453 0
30MAR26 14.50 P 2.85 2.85 2.85 2.85 -0.05 42 10 15 +10
30MAR26 15.00 P 3.22 3.22 3.22 3.31 -0.07 43 5 65 +5
30MAR26 15.50 P 0.00 0.00 0.00 3.74 -0.17 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.30 -0.04 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.77 -0.06 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.27 -0.06 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.77 -0.02 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.24 -0.05 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.77 -0.06 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.27 -0.03 67 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.74 -0.12 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.24 -0.15 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.24 -0.13 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.27 -0.03 82 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.24 -0.12 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.24 -0.12 86 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.03 42 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.04 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 -0.05 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.63 -0.05 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 -0.06 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.92 -0.07 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.16 -0.07 41 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.42 -0.09 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 -0.12 39 0 39 0
29JUN26 12.50 P 1.98 1.98 1.98 2.02 -0.13 39 7 7 +3
29JUN26 13.00 P 0.00 0.00 0.00 2.37 -0.13 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.75 -0.12 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.19 -0.06 40 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.55 -0.15 38 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 -0.07 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.43 -0.10 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.92 -0.05 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.24 -0.17 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.69 -0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.22 -0.15 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.68 -0.09 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.17 -0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.58 -0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.02 -0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.52 -0.18 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.56 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.52 -0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.50 -0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.48 -0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 -0.02 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 -0.04 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.70 -0.05 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 -0.05 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.06 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.07 42 0 86 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 -0.07 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 -0.08 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.73 -0.08 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 -0.09 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 -0.11 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 -0.12 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 -0.11 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.39 -0.13 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 -0.13 40 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 -0.16 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 -0.10 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.07 -0.06 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.50 -0.06 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.91 -0.10 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.38 -0.13 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.83 -0.13 39 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.23 -0.18 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.71 -0.18 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.21 -0.14 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.71 -0.08 37 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.63 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.60 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.53 -0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.54 -0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.04 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.05 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 -0.05 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 -0.05 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.07 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 -0.07 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 -0.07 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 -0.08 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 -0.09 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 -0.10 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 -0.10 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.25 -0.10 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 -0.15 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.99 -0.12 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 -0.15 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.75 -0.15 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.20 -0.12 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.62 -0.14 40 0 0 0
TOTAL PUT 141 4,578 +2
ALL CONTRACTS TOTAL 1,011,096 21,495,014 +120,509
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED