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 30 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,356 1,217 139 11,786 6,595 5,191 16
AAC AAC TECH (02018) 1,407 909 498 22,426 10,270 12,156 38
ACC ANHUI CONCH (00914) 2,461 150 2,311 26,287 9,649 16,638 25
AIA AIA (01299) 6,799 3,497 3,302 107,464 49,305 58,159 23
AIR AIR CHINA (00753) 778 147 631 24,571 8,762 15,809 37
ALB BABA (09988) 103,061 53,711 49,350 1,975,895 726,373 1,249,522 28
ALC ALUMINUM CORP OF CHINA (02600) 2,168 1,249 919 36,113 13,095 23,018 50
ALH ALI HEALTH (00241) 1,759 1,419 340 52,057 27,443 24,614 36
AMC CAM CSI300 (03188) 1,129 1,070 59 17,343 11,818 5,525 17
ANA ANTA SPORTS (02020) 5,162 2,364 2,798 124,360 65,311 59,049 27
BCM BANK OF COMM CO LTD (03328) 456 305 151 16,919 8,008 8,911 16
BEA BANK OF EAST ASIA (00023) 1,931 901 1,030 14,056 5,120 8,936 15
BIU BIDU (09888) 89,228 64,533 24,695 822,019 322,389 499,630 42
BLI BILIBILI (09626) 3,147 1,446 1,701 133,892 59,189 74,703 41
BOC BOC HK (HLDGS) LTD (02388) 1,283 978 305 37,271 13,381 23,890 16
BUD BUD APAC (01876) 603 117 486 12,593 4,403 8,190 20
BYA BYD (ADJ-A) (01211) 206 43 163 21,862 12,908 8,954 32
BYD BYD COMPANY (01211) 19,307 11,157 8,150 570,451 282,422 288,029 32
BYE BYD ELECTRONIC (00285) 480 154 326 33,473 14,089 19,384 31
CAT CATL (03750) 6,972 3,827 3,145 195,630 64,207 131,423 30
CCC CHINA COMM CONS (01800) 729 475 254 31,430 17,306 14,124 17
CCE CHINA COAL (01898) 390 69 321 16,719 8,869 7,850 26
CDA CHINA CINDA (01359) 142 54 88 3,863 2,552 1,311 40
CGN CGN POWER (01816) 264 84 180 6,606 2,779 3,827 22
CHQ CHINA HONGQIAO (01378) 487 250 237 6,241 2,258 3,983 41
CHT CHINA MOBILE LTD (00941) 13,102 7,886 5,216 196,221 101,748 94,473 15
CHU CHINA UNICOM LTD (00762) 2,297 726 1,571 43,456 25,082 18,374 21
CIT CITIC (00267) 2,399 1,709 690 23,310 15,072 8,238 22
CKH CKH HOLDINGS (00001) 2,457 1,016 1,441 52,904 30,068 22,836 20
CKP CK ASSET (01113) 946 358 588 10,471 5,524 4,947 17
CLI CHINA LIFE INSURANCE (02628) 12,340 6,286 6,054 315,677 124,335 191,342 34
CLP CLP HOLDINGS LTD (00002) 962 633 329 14,711 6,440 8,271 10
CMB CM BANK (03968) 7,277 4,230 3,047 163,351 49,003 114,348 26
CNC CNOOC LTD (00883) 18,431 11,845 6,586 270,380 135,255 135,125 31
COG COUNTRY GARDEN (02007) 617 51 566 14,755 7,853 6,902 86
COL CHINA OVERSEAS (00688) 558 165 393 27,483 13,968 13,515 24
COS COSCO SHIP HOLD (01919) 1,250 807 443 23,879 7,804 16,075 21
CPA CATHAY PACIFIC AIRWAYS (00293) 1,308 735 573 28,178 8,791 19,387 20
CPC CHINA PETROL & CHEM COR (00386) 10,388 5,654 4,734 212,260 83,164 129,096 24
CPI CPIC (02601) 363 232 131 50,088 20,952 29,136 35
CRC CHINA RAIL CONS (01186) 335 110 225 53,024 41,605 11,419 17
CRG CHINA RAILWAY (00390) 468 126 342 39,642 21,804 17,838 22
CRL CHINA RES LAND (01109) 921 401 520 70,181 43,499 26,682 26
CRP CHINA RES POWER (00836) 510 222 288 13,152 7,348 5,804 17
CSA CSOP A50 ETF (02822) 171 39 132 10,087 6,496 3,591 17
CSE CHINA SHENHUA (01088) 1,687 636 1,051 41,697 15,161 26,536 22
CSP CSPC PHARMA (01093) 7,072 4,298 2,774 134,433 69,307 65,126 44
CTB CITIC BANK (00998) 260 102 158 47,386 23,251 24,135 20
CTC CHINA TELECOM CORP LTD (00728) 1,931 1,058 873 60,892 36,255 24,637 17
CTS CITIC SEC (06030) 2,584 964 1,620 35,424 16,611 18,813 31
DFM DONGFENG GROUP (00489) 1,521 448 1,073 29,399 24,949 4,450 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 129
GAC GAC GROUP (02238) 209 171 38 8,231 4,580 3,651 39
GAH GEELY AUTO (00175) 3,059 2,370 689 44,292 21,303 22,989 33
GHL XINYI GLASS (00868) 430 86 344 5,794 2,549 3,245 32
GJA HAI CAP. ADJ. (02611) 119 119 0 336 84 252 32
GLI GANFENG LITHIUM (01772) 7,909 5,466 2,443 93,044 50,773 42,271 63
GLX GALAXY ENT (00027) 1,895 423 1,472 37,743 22,163 15,580 27
GWM GWMOTOR (02333) 3,599 1,639 1,960 55,548 26,911 28,637 33
HCF HSCEI ETF (02828) 2,538 1,271 1,267 34,879 16,399 18,480 17
HDO HAIDILAO (06862) 853 625 228 25,284 13,402 11,882 24
HEH POWER ASSETS (00006) 554 358 196 8,010 2,392 5,618 16
HES HAIER SMART HOME (06690) 419 246 173 8,961 5,746 3,215 22
HEX HK EXCHANGES & CLEARING (00388) 25,062 11,180 13,882 448,837 239,320 209,517 18
HGN HENGAN INT'L (01044) 374 46 328 4,501 1,588 2,913 21
HKB HSBC HOLDINGS PLC (00005) 17,336 8,068 9,268 489,747 149,794 339,953 18
HKG HONG KONG & CHINA GAS (00003) 644 486 158 28,001 9,964 18,037 11
HLD HENDERSON LAND DEV LTD (00012) 765 100 665 10,347 4,997 5,350 17
HNP HUANENG POWER INT INC (00902) 1,777 1,347 430 45,194 25,345 19,849 30
HOS HUA HONG SEMI (01347) 2,911 2,175 736 25,699 13,480 12,219 57
HSB HANG SENG BANK LTD (00011) 241 96 145 25,357 4,434 20,923 5
INB INNOVENT BIO (01801) 338 129 209 17,842 7,891 9,951 42
JDC JD (09618) 14,026 8,463 5,563 465,551 213,629 251,922 22
JDH JD HEALTH (06618) 433 161 272 19,787 9,838 9,949 38
JXC JIANGXI COPPER (00358) 8,347 4,208 4,139 42,770 15,249 27,521 56
KDS KINGDEE INT'L (00268) 165 143 22 14,204 7,522 6,682 41
KLE KUNLUN ENERGY (00135) 341 232 109 6,154 2,148 4,006 18
KSO KINGSOFT (03888) 1,475 1,080 395 27,359 15,222 12,137 32
KST KUAISHOU (01024) 12,149 5,780 6,369 353,426 184,019 169,407 35
LAU LI AUTO (02015) 9,047 4,564 4,483 261,841 141,306 120,535 38
LEN LENOVO GROUP (00992) 4,077 399 3,678 192,472 97,261 95,211 28
LNI LI NING (02331) 1,679 984 695 118,873 49,666 69,207 33
LNK LINK REIT (00823) 930 330 600 53,163 30,559 22,604 14
MDG MIDEA GROUP (00300) 1,060 643 417 16,991 8,633 8,358 21
MEN MENGNIU DAIRY (02319) 1,926 1,448 478 33,049 18,616 14,433 23
MET MEITUAN DIANPING (03690) 47,125 29,646 17,479 1,757,794 1,037,051 720,743 26
MGM MGM CHINA (02282) 9,451 7,417 2,034 21,204 14,537 6,667 41
MIU XIAOMI (01810) 61,441 31,110 30,331 1,644,761 959,632 685,129 30
MOL CMOC (03993) 129 81 48 3,446 971 2,475 47
MSB MINSHENG BANK (01988) 115 53 62 6,231 3,778 2,453 24
MTR MTR CORPORATION LTD (00066) 1,763 617 1,146 19,360 7,073 12,287 14
NBM CNBM (03323) 641 319 322 29,602 10,896 18,706 29
NCL NCI (01336) 479 284 195 15,317 6,117 9,200 33
NFU NONGFU SPRING (09633) 284 171 113 9,894 4,188 5,706 26
NTE NTES (09999) 3,132 1,514 1,618 34,176 13,473 20,703 30
NWD NEW WORLD DEV CO LTD (00017) 1,223 461 762 41,967 14,329 27,638 34
ORT NEW ORIENTAL (09901) 262 171 91 4,661 2,531 2,130 38
PAI PING AN INSURANCE LTD (02318) 18,593 11,778 6,815 935,350 409,314 526,036 25
PEC PETROCHINA CO LTD (00857) 45,342 31,521 13,821 654,772 263,026 391,746 24
PEN XPENG (09868) 8,442 5,192 3,250 252,487 112,407 140,080 51
PHA PHT (ADJ-A) (01833) 0 0 0 10 0 10 -
PHT PA GOODDOCTOR (01833) 3,788 1,621 2,167 32,709 19,267 13,442 43
PIC PICC P&C (02328) 2,740 167 2,573 13,167 7,142 6,025 25
PIN PICC GROUP (01339) 129 26 103 6,852 3,654 3,198 28
POP POP MART (09992) 43,137 20,980 22,157 291,007 145,417 145,590 45
SAN SANDS CHINA LTD (01928) 4,109 450 3,659 70,698 29,409 41,289 33
SBO SINO BIOPHARM (01177) 916 376 540 12,956 7,109 5,847 36
SET SENSETIME (00020) 441 359 82 23,914 16,221 7,693 47
SHK SUN HUNG KAI PPT LTD (00016) 1,377 820 557 20,206 8,807 11,399 21
SHL XINYI SOLAR (00968) 688 121 567 42,531 20,460 22,071 39
SHZ SHENZHOU INTL (02313) 633 165 468 11,587 4,373 7,214 30
SMC SMIC (00981) 8,708 6,004 2,704 76,070 32,142 43,928 45
SNO SUNNY OPT (02382) 1,858 845 1,013 48,411 24,365 24,046 35
SNP SINOPHARM (01099) 428 84 344 9,934 4,494 5,440 20
SUN SUNAC (01918) 1,169 249 920 24,384 16,244 8,140 82
SWA SWIRE PACIFIC LTD 'A' (00019) 225 47 178 3,907 1,893 2,014 16
TCH TENCENT HOLDINGS LTD (00700) 142,323 75,726 66,597 1,867,502 818,430 1,049,072 17
TIC TECHTRONIC IND (00669) 494 263 231 16,162 9,980 6,182 26
TRF TRACKER FUND OF HK (02800) 3,705 1,560 2,145 37,378 19,635 17,743 15
TRP TRIP.COM (09961) 3,506 1,891 1,615 43,082 13,288 29,794 28
VNK CHINA VANKE (02202) 5,652 474 5,178 123,073 26,896 96,177 88
WEB WB (09898) 207 10 197 2,597 628 1,969 24
WHD WHG (ADJ-B) (00288) 4 4 0 651 6 645 23
WHE WHG (ADJ-C) (00288) 0 0 0 15 0 15 25
WHG WH GROUP (00288) 217 44 173 2,806 1,283 1,523 24
WHL THE WHARF (HLDGS) LTD (00004) 81 29 52 1,203 687 516 25
WWC WANT WANT CHINA (00151) 646 51 595 4,584 1,838 2,746 29
WXB WUXI BIO (02269) 5,545 2,121 3,424 199,260 86,096 113,164 43
XAB ABC ($0.001) (01288) 790 435 355 31,160 12,201 18,959 23
XBC BANK OF CHINA ($0.001) (03988) 32,393 16,864 15,529 893,007 498,924 394,083 16
XCC CCB ($0.001) (00939) 35,879 17,763 18,116 597,976 219,460 378,516 19
XIC ICBC ($0.001) (01398) 9,699 6,404 3,295 528,089 230,975 297,114 19
XPB PSBC ($0.001) (01658) 119 51 68 9,114 4,478 4,636 17
XTA CHINA TOWER ($0.001) (AD(00788) 27 15 12 1,367 960 407 -
XTW CHINA TOWER ($0.001) (00788) 2,713 1,040 1,673 67,336 44,531 22,805 18
YZC YANKUANG ENERGY (01171) 591 46 545 29,978 15,229 14,749 25
ZAO ZA ONLINE (06060) 892 414 478 25,087 14,736 10,351 41
ZJM ZIJIN MINING GROUP (02899) 6,265 2,514 3,751 90,604 34,526 56,078 42
ZSH ZHONGSHENG HLDG (00881) 173 108 65 9,746 5,273 4,473 34
TOTAL 991,236 546,175 445,061 20,028,197 9,367,009 10,661,188
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 30DEC25 600.00 23,919 0.00 0 1.50 0.01 18,374 -1.13 -100.00
P TCH 30DEC25 600.00 17,531 0.00 0 5.50 0.25 20,026 -4.41 -100.00
P TCH 09JAN26 590.00 16,287 3.38 19 5.21 3.00 15,243 -1.42 -29.58
C TCH 29JUN26 680.00 13,996 16.85 25 18.00 15.80 23,943 +1.33 +8.57
C BIU 29JAN26 140.00 11,225 2.64 41 3.00 1.59 13,676 +2.19 +486.67
C BIU 29JUN26 125.00 9,500 18.58 42 0.00 0.00 9,876 +6.09 +48.76
C BIU 29JUN26 150.00 9,500 9.76 44 0.00 0.00 10,085 +4.18 +74.91
C PEC 30DEC25 8.25 9,410 0.21 0 0.29 0.08 0 +0.15 +250.00
C TCH 29JUN26 800.00 7,292 3.17 25 5.40 5.10 20,558 +0.81 +34.32
C MET 30DEC25 105.00 7,063 0.00 0 0.52 0.03 8,136 -0.45 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C BIU 30DEC25 125.00 3,690 4.70 0 4.34 0.36 0 +4.69 +46,900.00
C BIU 30DEC25 127.50 3,044 2.20 0 2.05 0.13 0 +2.19 +21,900.00
C BIU 02JAN26 130.00 677 1.80 41 1.80 0.42 487 +1.79 +17,900.00
C BIU 30DEC25 122.50 482 7.20 0 7.00 1.30 0 +7.12 +8,900.00
C BIU 02JAN26 132.50 664 0.89 41 0.81 0.28 406 +0.88 +8,800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 30DEC25 17.00 0 0.00 0 0.00 0.00 614 -0.01 -100.00
C A50 30DEC25 17.50 0 0.00 0 0.00 0.00 2,003 -0.01 -100.00
C A50 30DEC25 18.00 0 0.00 0 0.00 0.00 148 -0.01 -100.00
C A50 30DEC25 18.50 0 0.00 0 0.00 0.00 134 -0.01 -100.00
C A50 30DEC25 19.00 0 0.00 0 0.00 0.00 124 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.55
30DEC25 8.00 C 0.00 0.00 0.00 8.55 +0.14 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.30 +0.14 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.80 +0.02 0 0 0 -1
30DEC25 9.00 C 0.00 0.00 0.00 7.55 +0.14 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.30 +0.14 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.05 +0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.80 +0.10 0 0 0 0
30DEC25 10.00 C 6.47 6.47 6.47 6.55 +0.14 0 1 0 -4
30DEC25 10.50 C 0.00 0.00 0.00 6.05 +0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.55 +0.14 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.05 +0.14 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.05 +0.14 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.55 +0.14 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.55 +0.14 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
30DEC25 16.00 C 0.53 0.53 0.50 0.55 +0.14 0 70 0 -590
30DEC25 16.50 C 0.02 0.06 0.01 0.05 0.00 0 1,035 2 -2,388
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.83 +0.13 72 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.69 +0.13 115 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.19 +0.12 105 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.70 +0.13 98 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.05 +0.11 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.57 +0.12 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.09 +0.11 0 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.66 +0.10 14 0 449 0
29JAN26 16.50 C 0.34 0.34 0.34 0.34 +0.07 15 16 122 -16
29JAN26 17.00 C 0.12 0.15 0.11 0.15 +0.04 16 8 174 +5
29JAN26 17.50 C 0.05 0.05 0.05 0.05 +0.01 16 7 288 +7
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 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 6.83 +0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.69 +0.13 79 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.19 +0.12 72 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.70 +0.13 67 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.05 +0.11 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.07 +0.12 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.07 +0.12 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.16 +0.11 12 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.77 +0.10 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.46 +0.07 14 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.25 +0.04 15 0 0 0
26FEB26 17.50 C 0.12 0.12 0.12 0.13 +0.03 15 15 15 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.61 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.36 +0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.12 +0.19 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.87 +0.09 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.62 +0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.37 +0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.12 +0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.88 +0.18 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.69 +0.13 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.19 +0.12 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.70 +0.13 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.06 +0.11 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.57 +0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.13 +0.18 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.08 +0.11 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.69 +0.21 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.67 +0.12 9 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.26 +0.11 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 +0.10 15 0 39 0
30MAR26 16.50 C 0.58 0.60 0.58 0.61 +0.08 15 60 189 0
30MAR26 17.00 C 0.33 0.33 0.33 0.38 +0.04 15 4 161 0
30MAR26 17.50 C 0.26 0.26 0.26 0.24 +0.04 16 1 31 +1
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 7.62 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.12 +0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.88 +0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.69 +0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.70 +0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.13 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.19 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.30 +0.13 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.90 +0.13 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.53 +0.12 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 +0.14 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 +0.09 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.68 +0.07 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 +0.05 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 +0.05 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 +0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.03 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.03 +0.29 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.81 +0.24 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.16 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.32 +0.12 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 +0.12 11 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 +0.04 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 +0.11 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 +0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 +0.13 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 +0.07 16 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 +0.07 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 +0.04 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 +0.02 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 6.82 +0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.81 +0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 +0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.29 +0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 +0.13 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.40 +0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 +0.21 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 +0.19 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 +0.11 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 +0.09 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.64 +0.09 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.32 +0.07 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 +0.06 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.04 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.03 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.03 17 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.02 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 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 1,217 6,595 -2,971
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
30DEC25 16.50 P 0.10 0.15 0.02 0.00 -0.13 0 31 70 +6
30DEC25 17.00 P 0.52 0.52 0.52 0.45 -0.14 0 3 0 -10
30DEC25 17.50 P 1.00 1.00 1.00 0.95 -0.17 0 3 0 -3
30DEC25 18.00 P 0.00 0.00 0.00 1.45 -0.14 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.95 -0.20 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.95 -0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.45 -0.14 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.45 -0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.45 -0.14 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.45 -0.25 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 65 0
29JAN26 15.50 P 0.04 0.04 0.04 0.02 -0.02 15 2 130 0
29JAN26 16.00 P 0.10 0.13 0.09 0.09 -0.04 15 27 100 +20
29JAN26 16.50 P 0.29 0.33 0.29 0.27 -0.07 16 6 51 +6
29JAN26 17.00 P 0.00 0.00 0.00 0.58 -0.10 17 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.00 -0.13 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.49 -0.11 24 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.98 -0.17 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.48 -0.11 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.98 -0.11 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.48 -0.11 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.48 -0.11 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.47 -0.12 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.48 -0.11 65 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.45 -0.14 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.45 -0.25 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 11 0
26FEB26 15.50 P 0.08 0.08 0.08 0.07 -0.02 16 16 123 +16
26FEB26 16.00 P 0.18 0.18 0.18 0.16 -0.05 15 10 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.36 -0.07 15 0 4 0
26FEB26 17.00 P 0.00 0.00 0.00 0.62 -0.13 14 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.04 -0.12 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.50 -0.14 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 -0.16 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.48 -0.12 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.98 -0.11 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.49 -0.11 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.48 -0.12 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.48 -0.11 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.48 -0.11 50 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.48 -0.11 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.48 -0.22 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 13 0
30MAR26 15.50 P 0.16 0.16 0.16 0.13 -0.03 16 15 225 0
30MAR26 16.00 P 0.30 0.30 0.30 0.26 -0.05 16 16 327 +15
30MAR26 16.50 P 0.00 0.00 0.00 0.47 -0.06 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.75 -0.09 16 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.11 -0.11 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.54 -0.12 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.01 -0.14 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.50 -0.11 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.00 -0.11 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.49 -0.11 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.48 -0.13 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.48 -0.13 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.48 -0.11 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.48 -0.11 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.48 -0.22 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.45 -0.25 0 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 36 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 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 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 24 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 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.05 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 -0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 -0.04 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.68 -0.05 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.95 -0.06 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.28 -0.08 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.66 -0.09 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.08 -0.11 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.54 -0.13 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.03 -0.10 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.50 -0.10 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.48 -0.13 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.48 -0.13 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.49 -0.10 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 -0.12 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 -0.22 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.47 -0.23 41 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 24 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 0.07 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
29SEP26 15.50 P 0.47 0.47 0.47 0.42 -0.04 17 5 5 +5
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.05 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 -0.06 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 -0.08 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.40 -0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.10 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.15 -0.12 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.59 -0.12 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.05 -0.14 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.55 -0.12 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.56 -0.05 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.58 -0.03 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.58 -0.03 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.58 -0.03 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.58 -0.12 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.54 -0.16 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 17 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.03 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.04 18 0 16 0
30DEC26 15.00 P 0.52 0.52 0.52 0.48 -0.04 18 5 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 -0.05 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 -0.04 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 -0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.37 -0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.68 -0.04 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.01 -0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.38 -0.11 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 -0.12 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.18 -0.13 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 -0.13 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.15 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 -0.07 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.58 -0.03 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.58 -0.03 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.58 -0.12 34 0 0 0
TOTAL PUT 139 5,191 +55
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$ 39.22
30DEC25 20.00 C 0.00 0.00 0.00 19.22 +0.82 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.22 +0.82 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.22 +0.82 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.22 +0.82 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.22 +0.81 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.22 +0.82 0 0 0 -2
30DEC25 26.00 C 0.00 0.00 0.00 13.22 +0.72 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.22 +0.82 0 0 0 -1
30DEC25 28.00 C 0.00 0.00 0.00 11.22 +0.56 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.22 +0.78 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.22 +0.82 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.22 +0.64 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.22 +0.80 0 0 0 -2
30DEC25 33.00 C 0.00 0.00 0.00 6.22 +0.79 0 0 0 -1
30DEC25 34.00 C 0.00 0.00 0.00 5.22 +0.82 0 0 0 -45
30DEC25 35.00 C 4.05 4.07 4.05 4.22 +0.82 0 2 0 -23
30DEC25 36.00 C 0.00 0.00 0.00 3.22 +0.82 0 0 0 -99
30DEC25 37.00 C 0.00 0.00 0.00 2.22 +0.81 0 0 0 -70
30DEC25 38.00 C 0.68 1.82 0.68 1.22 +0.67 0 48 0 -168
30DEC25 39.00 C 0.20 0.83 0.20 0.22 +0.12 0 21 1 -194
30DEC25 40.00 C 0.04 0.13 0.03 0.00 -0.01 0 64 221 +10
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 11.41 +0.75 69 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.30 +0.82 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.46 +1.05 61 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.32 +0.74 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.38 +0.91 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.28 +0.66 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.49 +0.81 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.69 +0.72 41 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.79 +0.62 37 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.96 +0.54 35 0 86 0
29JAN26 38.00 C 2.05 2.64 2.03 2.44 +0.57 38 65 67 -8
29JAN26 39.00 C 1.53 2.03 1.49 1.89 +0.49 38 61 326 +16
29JAN26 40.00 C 1.15 1.70 1.15 1.44 +0.41 38 130 394 +108
29JAN26 41.00 C 0.94 1.30 0.86 1.05 +0.27 38 5 87 +5
29JAN26 42.00 C 0.69 1.00 0.68 0.75 +0.20 38 35 90 +2
29JAN26 43.00 C 0.46 0.75 0.45 0.50 +0.13 37 139 198 +78
29JAN26 44.00 C 0.44 0.55 0.44 0.36 +0.11 38 53 95 +6
29JAN26 45.00 C 0.00 0.00 0.00 0.24 +0.08 38 0 112 0
29JAN26 46.00 C 0.00 0.00 0.00 0.16 +0.06 38 0 88 0
29JAN26 47.00 C 0.13 0.13 0.13 0.10 +0.03 38 1 91 -1
29JAN26 48.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 82 0
29JAN26 49.00 C 0.05 0.09 0.05 0.04 +0.01 38 19 32 +5
29JAN26 50.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.41 +0.75 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.59 +0.95 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.46 +0.85 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.41 +0.62 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.48 +0.68 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.61 +0.59 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.73 +0.55 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.10 +0.67 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.38 +0.44 38 0 45 0
26FEB26 37.00 C 3.43 3.43 3.43 3.84 +0.70 40 15 355 -15
26FEB26 38.00 C 0.00 0.00 0.00 3.20 +0.58 39 0 361 0
26FEB26 39.00 C 2.32 2.78 2.32 2.67 +0.51 39 32 81 +13
26FEB26 40.00 C 2.37 2.52 2.37 2.22 +0.44 39 30 110 +30
26FEB26 41.00 C 0.00 0.00 0.00 1.83 +0.37 39 0 228 0
26FEB26 42.00 C 1.27 1.62 1.27 1.45 +0.27 39 36 126 +19
26FEB26 43.00 C 1.03 1.03 1.01 1.19 +0.25 39 8 50 +8
26FEB26 44.00 C 1.21 1.21 1.00 0.94 +0.20 39 2 66 0
26FEB26 45.00 C 0.69 0.69 0.69 0.74 +0.17 39 1 9 +1
26FEB26 46.00 C 0.74 0.74 0.74 0.58 +0.14 39 1 36 -1
26FEB26 47.00 C 0.00 0.00 0.00 0.45 +0.11 39 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.34 +0.09 39 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.26 +0.07 39 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 19.32 +0.83 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.33 +0.78 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.35 +0.86 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.41 +0.87 42 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.66 +1.05 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.33 +0.76 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.48 +0.91 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.60 +0.94 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.65 +0.99 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.59 +0.70 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.85 +1.01 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.78 +0.48 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.85 +0.50 36 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.51 +0.98 46 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.65 +0.95 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.70 +0.65 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.37 +0.92 45 0 7 0
30MAR26 37.00 C 4.18 4.18 4.18 4.48 +0.54 40 15 30 0
30MAR26 38.00 C 4.39 4.39 4.39 4.01 +0.58 42 15 86 +15
30MAR26 39.00 C 0.00 0.00 0.00 3.51 +0.52 42 0 64 0
30MAR26 40.00 C 3.17 3.29 3.09 3.07 +0.48 42 46 62 +16
30MAR26 41.00 C 2.39 2.84 2.39 2.64 +0.40 42 32 197 +15
30MAR26 42.00 C 2.05 2.49 2.05 2.27 +0.33 41 17 95 +2
30MAR26 43.00 C 2.06 2.06 1.93 1.94 +0.27 41 2 36 +1
30MAR26 44.00 C 1.60 1.67 1.60 1.67 +0.24 42 3 48 0
30MAR26 45.00 C 1.38 1.51 1.38 1.51 +0.31 43 5 39 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.28 +0.27 43 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.09 +0.25 43 0 46 0
30MAR26 48.00 C 1.00 1.12 1.00 0.92 +0.22 43 2 19 -1
30MAR26 49.00 C 0.00 0.00 0.00 0.77 +0.19 43 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.65 +0.17 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.41 +0.11 42 0 189 0
30MAR26 55.00 C 0.00 0.00 0.00 0.26 +0.08 43 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.16 +0.05 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.96 +0.58 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.07 +0.72 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.06 +0.31 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.49 +0.85 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.74 +0.64 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.81 +0.41 40 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.34 +0.63 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.67 +0.40 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.23 +0.81 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.69 +0.94 45 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.98 +0.59 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.43 +0.51 42 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.01 +0.53 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.58 +0.50 43 0 81 0
29JUN26 41.00 C 0.00 0.00 0.00 4.18 +0.47 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.83 +0.48 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.41 +0.36 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.11 +0.34 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.84 +0.32 43 0 31 0
29JUN26 46.00 C 2.60 2.60 2.60 2.60 +0.33 43 2 92 -2
29JUN26 47.00 C 0.00 0.00 0.00 2.34 +0.28 43 0 7 0
29JUN26 48.00 C 2.40 2.40 2.40 2.13 +0.29 43 1 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.91 +0.26 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.72 +0.23 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.31 +0.18 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.01 +0.19 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.75 +0.13 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.56 +0.09 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.44 +0.08 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.33 +0.07 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 +0.04 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 +0.05 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.74 +0.73 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.97 +0.48 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.22 +0.57 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.27 +0.22 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.68 +0.45 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.31 +0.48 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.47 +0.20 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.11 +0.46 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.62 +0.47 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.00 +0.50 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.62 +0.34 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.18 +0.48 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.84 +0.53 44 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.45 +0.51 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.09 +0.49 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.75 +0.49 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.36 +0.39 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 4.07 +0.37 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.80 +0.35 44 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 3.55 +0.36 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 +0.36 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 3.04 +0.30 44 0 2 0
29SEP26 50.00 C 2.70 2.70 2.70 2.84 +0.31 44 1 28 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.33 +0.26 44 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.88 +0.24 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.53 +0.18 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.27 +0.18 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.04 +0.14 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.85 +0.13 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 +0.10 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 +0.09 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.39 +0.81 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.69 +0.77 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.65 +0.19 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.06 +0.23 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.47 +0.52 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.88 +0.44 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.31 +0.48 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.82 +0.45 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.27 +0.21 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.82 +0.41 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.59 +0.54 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.19 +0.60 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.79 +0.53 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.40 +0.51 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.04 +0.49 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.70 +0.47 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.38 +0.45 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.08 +0.43 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.79 +0.41 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.51 +0.37 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.16 +0.26 43 0 15 0
TOTAL CALL 909 10,270 -281
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
30DEC25 38.00 P 0.05 0.05 0.05 0.00 -0.15 0 5 391 0
30DEC25 39.00 P 0.57 0.57 0.03 0.00 -0.72 0 60 154 -10
30DEC25 40.00 P 1.30 1.39 0.59 0.78 -0.84 0 51 0 -391
30DEC25 41.00 P 2.40 2.40 2.40 1.78 -0.82 0 5 0 -143
30DEC25 42.00 P 0.00 0.00 0.00 2.78 -0.93 0 0 0 0
30DEC25 43.00 P 4.32 4.32 4.32 3.78 -0.82 0 1 0 -18
30DEC25 44.00 P 5.25 5.25 5.25 4.78 -0.82 0 10 0 -38
30DEC25 45.00 P 0.00 0.00 0.00 5.78 -0.91 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.78 -0.82 0 0 0 -15
30DEC25 47.00 P 0.00 0.00 0.00 7.78 -1.08 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.78 -0.84 0 0 0 -15
30DEC25 49.00 P 0.00 0.00 0.00 9.78 -0.82 0 0 0 -15
30DEC25 50.00 P 0.00 0.00 0.00 10.78 -0.92 0 0 0 -15
30DEC25 52.50 P 0.00 0.00 0.00 13.28 -0.82 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.78 -0.82 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.28 -0.82 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.78 -0.92 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.28 -0.82 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.78 -0.82 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.28 -0.82 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.78 -0.92 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.28 -0.82 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.78 -0.82 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.28 -0.82 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.78 -0.82 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 48 0
29JAN26 32.00 P 0.08 0.08 0.08 0.05 -0.03 39 10 53 +7
29JAN26 33.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 150 0
29JAN26 34.00 P 0.20 0.20 0.20 0.17 -0.09 38 2 115 +1
29JAN26 35.00 P 0.00 0.00 0.00 0.30 -0.14 38 0 118 0
29JAN26 36.00 P 0.63 0.63 0.44 0.48 -0.21 37 11 326 +1
29JAN26 37.00 P 0.87 0.90 0.62 0.72 -0.31 37 13 517 -11
29JAN26 38.00 P 1.34 1.34 0.92 1.13 -0.33 38 45 401 +17
29JAN26 39.00 P 1.85 1.85 1.35 1.51 -0.49 37 16 588 -1
29JAN26 40.00 P 0.00 0.00 0.00 2.08 -0.52 37 0 341 0
29JAN26 41.00 P 3.10 3.10 2.57 2.72 -0.61 38 16 65 +12
29JAN26 42.00 P 0.00 0.00 0.00 3.52 -0.64 40 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.21 -0.81 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.99 -0.91 35 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 5.80 -1.09 28 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.86 -0.76 37 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.81 -1.06 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.96 -0.66 51 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.94 -0.66 54 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.92 -0.78 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.43 -0.67 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.92 -0.78 73 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.69 -0.41 96 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.92 -0.78 87 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.55 -0.55 103 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.92 -0.68 100 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 78 0
26FEB26 32.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 77 0
26FEB26 33.00 P 0.33 0.33 0.33 0.37 -0.10 39 15 76 +15
26FEB26 34.00 P 0.58 0.58 0.58 0.53 -0.15 39 3 32 0
26FEB26 35.00 P 0.00 0.00 0.00 0.74 -0.21 39 0 110 0
26FEB26 36.00 P 1.05 1.05 1.05 1.00 -0.28 38 7 253 -7
26FEB26 37.00 P 0.00 0.00 0.00 1.32 -0.35 38 0 616 0
26FEB26 38.00 P 1.70 1.70 1.70 1.71 -0.44 38 15 482 0
26FEB26 39.00 P 2.48 2.48 2.15 2.21 -0.47 38 21 216 -15
26FEB26 40.00 P 0.00 0.00 0.00 2.76 -0.54 38 0 120 0
26FEB26 41.00 P 3.09 3.22 3.09 3.39 -0.59 39 30 50 +15
26FEB26 42.00 P 3.88 3.88 3.88 4.05 -0.49 39 30 15 0
26FEB26 43.00 P 4.61 4.61 4.61 4.89 -0.61 41 15 80 +15
26FEB26 44.00 P 0.00 0.00 0.00 5.68 -0.65 42 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 6.44 -0.76 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.39 -0.43 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.17 -0.70 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.08 -0.73 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.10 -0.65 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 43 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 0.00 43 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.34 -0.04 43 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.45 -0.08 42 0 93 0
30MAR26 32.00 P 0.62 0.62 0.62 0.61 -0.12 42 1 39 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.81 -0.15 42 0 192 0
30MAR26 34.00 P 1.13 1.13 1.13 1.06 -0.18 42 6 644 0
30MAR26 35.00 P 1.35 1.35 1.35 1.34 -0.22 41 1 160 -1
30MAR26 36.00 P 1.50 1.50 1.50 1.67 -0.27 41 2 165 +2
30MAR26 37.00 P 2.01 2.13 2.01 2.13 -0.27 42 2 153 0
30MAR26 38.00 P 2.58 2.58 2.58 2.58 -0.29 42 1 78 0
30MAR26 39.00 P 3.09 3.09 3.09 3.09 -0.32 43 1 90 +1
30MAR26 40.00 P 3.43 3.65 3.43 3.64 -0.38 43 16 54 +1
30MAR26 41.00 P 4.04 4.04 4.04 4.18 -0.46 42 15 106 +15
30MAR26 42.00 P 0.00 0.00 0.00 4.79 -0.61 42 0 32 0
30MAR26 43.00 P 0.00 0.00 0.00 5.55 -0.53 43 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.20 -0.71 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.01 -0.71 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.92 -0.64 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.82 -0.61 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.68 -0.65 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.31 -0.94 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.17 -0.84 43 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.62 -0.76 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.92 -0.83 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.69 -0.47 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.92 -0.78 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.77 -0.63 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.06 -0.73 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.42 -0.68 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.92 -0.78 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.55 -0.55 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.92 -0.68 77 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.42 -0.68 80 0 0 0
29JUN26 27.00 P 0.47 0.47 0.47 0.50 -0.04 43 1 33 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.62 -0.11 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.80 -0.10 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.02 -0.09 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.22 -0.17 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.50 -0.18 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.81 -0.20 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.15 -0.22 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.52 -0.26 42 0 169 0
29JUN26 36.00 P 2.89 2.89 2.89 2.94 -0.28 42 4 64 +4
29JUN26 37.00 P 0.00 0.00 0.00 3.39 -0.31 42 0 137 0
29JUN26 38.00 P 3.82 3.82 3.82 3.88 -0.34 42 4 120 0
29JUN26 39.00 P 0.00 0.00 0.00 4.41 -0.36 42 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 4.97 -0.39 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.56 -0.40 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.18 -0.44 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 6.85 -0.51 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.65 -0.57 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.37 -0.48 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.96 -0.53 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.75 -0.42 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.46 -0.79 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.20 -0.98 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.05 -0.72 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.58 -0.35 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.84 -0.31 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.87 -0.67 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.07 -0.95 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.77 -0.63 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.12 -0.67 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.61 -0.49 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.13 -0.57 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.61 -0.49 61 0 0 0
29SEP26 28.00 P 1.13 1.13 1.13 1.16 -0.06 43 4 15 +4
29SEP26 29.00 P 0.00 0.00 0.00 1.36 -0.11 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.68 -0.09 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.90 -0.17 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.24 -0.18 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.59 -0.21 43 0 59 0
29SEP26 34.00 P 2.88 2.88 2.88 2.98 -0.23 43 4 28 +4
29SEP26 35.00 P 3.38 3.40 3.38 3.40 -0.25 43 13 19 -6
29SEP26 36.00 P 3.74 3.74 3.74 3.85 -0.28 43 4 29 +4
29SEP26 37.00 P 0.00 0.00 0.00 4.34 -0.29 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.85 -0.32 43 0 37 0
29SEP26 39.00 P 5.45 5.45 5.45 5.39 -0.34 43 10 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.96 -0.37 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.57 -0.36 43 0 3 0
29SEP26 42.00 P 7.40 7.40 7.40 7.13 -0.45 43 15 2 -15
29SEP26 43.00 P 0.00 0.00 0.00 7.78 -0.39 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.77 -0.24 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.26 -0.65 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.02 -0.28 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.67 -0.54 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.69 -0.34 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.46 -0.55 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.22 -0.08 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.07 -0.70 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.16 -0.71 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.65 -0.34 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.54 -0.83 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.08 -0.58 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.44 -0.52 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.84 -0.50 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.13 -0.65 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 -0.13 42 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 -0.12 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.14 -0.12 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 -0.17 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.80 -0.21 42 0 27 0
30DEC26 33.00 P 3.10 3.12 3.10 3.21 -0.21 42 13 15 +13
30DEC26 34.00 P 0.00 0.00 0.00 3.61 -0.24 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.06 -0.26 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.51 -0.30 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 -0.32 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.53 -0.34 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.08 -0.36 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.66 -0.38 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.26 -0.40 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.88 -0.43 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.53 -0.48 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.23 -0.54 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.93 -0.61 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.85 -0.18 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.40 -0.50 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.12 -0.42 44 0 0 0
TOTAL PUT 498 12,156 -583
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$ 22.08
30DEC25 14.50 C 0.00 0.00 0.00 7.58 -0.73 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.08 -0.70 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.58 -0.70 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.08 -0.70 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.58 -0.70 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.08 -0.76 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.58 -0.70 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.08 -0.70 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.58 -0.70 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.08 -0.70 0 0 0 -1
30DEC25 19.50 C 0.00 0.00 0.00 2.58 -0.74 0 0 0 0
30DEC25 20.00 C 2.36 2.36 2.36 2.08 -0.70 0 2 0 -51
30DEC25 21.00 C 1.42 1.42 1.42 1.08 -0.70 0 15 0 -35
30DEC25 22.00 C 0.27 0.27 0.10 0.08 -0.70 0 5 1 -4,222
30DEC25 23.00 C 0.01 0.02 0.01 0.00 -0.05 0 35 260 -35
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.62 -0.70 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.12 -0.72 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.62 -0.71 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.13 -0.74 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.63 -0.74 23 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.14 -0.69 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.68 -0.76 29 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.19 -0.75 25 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.34 -0.59 24 0 0 0
29JAN26 22.00 C 0.90 0.90 0.72 0.72 -0.43 25 23 78 +23
29JAN26 23.00 C 0.46 0.46 0.45 0.31 -0.27 25 50 332 0
29JAN26 24.00 C 0.18 0.18 0.15 0.11 -0.15 25 7 623 +1
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 396 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.66 -0.68 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.15 -0.77 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.68 -0.69 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.13 -0.75 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.71 -0.68 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.22 -0.69 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.76 -0.78 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.27 -0.67 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.60 -0.50 25 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 0.97 -0.42 24 0 34 0
26FEB26 23.00 C 0.63 0.63 0.63 0.56 -0.32 25 8 38 +8
26FEB26 24.00 C 0.00 0.00 0.00 0.29 -0.23 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.14 -0.14 25 0 39 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 93 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.89 -0.50 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.20 -0.70 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.71 -0.74 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.20 -0.65 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.70 -0.72 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.15 -0.77 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.74 -0.71 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.36 -0.73 32 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 3.82 -0.57 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.36 -0.65 25 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 2.86 -0.76 22 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 2.48 -0.59 23 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 1.84 -0.49 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.27 -0.41 26 0 0 0
30MAR26 23.00 C 0.95 0.95 0.95 0.84 -0.35 26 1 8 +1
30MAR26 24.00 C 0.00 0.00 0.00 0.54 -0.26 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.32 -0.20 26 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.18 -0.14 26 0 45 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.89 -0.62 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.30 -0.66 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.89 -0.65 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.41 -0.64 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.92 -0.62 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.46 -0.64 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.03 -0.52 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.58 -0.54 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.13 -0.54 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.75 -0.46 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.36 -0.45 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.99 -0.49 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.34 -0.44 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.77 -0.41 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.32 -0.40 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 0.96 -0.33 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.68 -0.27 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.48 -0.21 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.33 -0.16 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.12 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 -0.09 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.06 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.95 -0.72 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.50 -0.66 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.11 -0.59 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.67 -0.60 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.34 -0.50 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.95 -0.61 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.59 -0.48 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.26 -0.46 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.65 -0.41 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.12 -0.38 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.69 -0.40 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.34 -0.34 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.05 -0.29 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 0.81 -0.25 28 0 0 0
29SEP26 27.00 C 0.75 0.75 0.75 0.63 -0.20 28 2 3 +2
29SEP26 28.00 C 0.00 0.00 0.00 0.48 -0.17 28 0 4 0
29SEP26 29.00 C 0.50 0.50 0.50 0.37 -0.14 28 2 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 -0.12 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.07 -0.72 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.66 -0.69 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.24 -0.69 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.85 -0.71 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.51 -0.66 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.15 -0.60 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.82 -0.58 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.52 -0.55 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.97 -0.42 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.44 -0.43 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.06 -0.39 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 1.69 -0.40 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.39 -0.35 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.14 -0.30 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.93 -0.27 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 -0.23 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.61 -0.20 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.48 -0.18 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.39 -0.14 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 -0.13 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.10 28 0 0 0
TOTAL CALL 150 9,649 -4,309
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
30DEC25 22.00 P 0.02 0.02 0.02 0.00 -0.01 0 5 529 -5
30DEC25 23.00 P 0.40 0.88 0.40 0.92 +0.64 0 80 0 -454
30DEC25 24.00 P 1.58 1.58 1.58 1.92 +0.66 0 15 0 -346
30DEC25 25.00 P 2.50 2.50 2.50 2.92 +0.70 0 1 0 -38
30DEC25 26.00 P 0.00 0.00 0.00 3.92 +0.62 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.92 +0.57 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.92 +0.63 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.92 +0.70 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.92 +0.70 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.92 +0.70 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.92 +0.51 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.92 +0.49 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.92 +0.49 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.92 +0.49 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JAN26 19.50 P 0.02 0.02 0.02 0.03 +0.02 26 40 40 +40
29JAN26 20.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 123 0
29JAN26 21.00 P 0.18 0.20 0.18 0.20 +0.10 24 91 161 +1
29JAN26 22.00 P 0.38 0.55 0.38 0.55 +0.22 24 216 621 +216
29JAN26 23.00 P 1.07 1.16 1.07 1.20 +0.44 26 3 406 +1
29JAN26 24.00 P 0.00 0.00 0.00 2.02 +0.56 27 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.97 +0.63 31 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.93 +0.63 32 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.92 +0.57 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.07 +0.69 62 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.94 +0.53 52 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.94 +0.69 57 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.94 +0.72 62 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.94 +0.53 67 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.94 +0.51 72 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.09 +0.66 99 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.93 +0.50 77 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
26FEB26 20.00 P 0.11 0.11 0.11 0.17 +0.08 25 815 824 +803
26FEB26 21.00 P 0.29 0.39 0.29 0.41 +0.17 25 855 882 +827
26FEB26 22.00 P 0.64 0.72 0.64 0.80 +0.27 25 38 122 +38
26FEB26 23.00 P 0.00 0.00 0.00 1.39 +0.40 25 0 74 0
26FEB26 24.00 P 0.00 0.00 0.00 2.13 +0.48 25 0 56 0
26FEB26 25.00 P 0.00 0.00 0.00 3.07 +0.60 30 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.96 +0.59 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.06 +0.71 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.07 +0.69 47 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.95 +0.54 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.95 +0.70 46 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.95 +0.50 50 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.95 +0.54 53 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.94 +0.51 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 150 0
30MAR26 19.50 P 0.21 0.21 0.21 0.22 +0.07 26 2 112 +2
30MAR26 20.00 P 0.30 0.30 0.30 0.32 +0.10 26 8 76 +8
30MAR26 21.00 P 0.49 0.57 0.49 0.59 +0.16 25 48 181 +23
30MAR26 22.00 P 1.00 1.00 1.00 1.04 +0.28 26 4 48 +4
30MAR26 23.00 P 1.57 1.57 1.57 1.62 +0.38 26 4 54 0
30MAR26 24.00 P 2.23 2.23 2.23 2.31 +0.45 26 10 93 +10
30MAR26 25.00 P 0.00 0.00 0.00 3.19 +0.62 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.03 +0.54 28 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 5.08 +0.73 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.07 +0.68 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.95 +0.54 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.95 +0.70 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.95 +0.50 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.95 +0.54 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.94 +0.51 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.09 +0.66 62 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.93 +0.50 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.05 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 +0.08 27 0 201 0
29JUN26 18.50 P 0.42 0.42 0.42 0.42 +0.09 26 50 56 +50
29JUN26 19.00 P 0.48 0.48 0.48 0.56 +0.13 27 15 57 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.68 +0.13 26 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.86 +0.17 26 0 14 0
29JUN26 21.00 P 1.20 1.20 1.20 1.26 +0.23 26 2 13 +2
29JUN26 22.00 P 0.00 0.00 0.00 1.76 +0.29 26 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.35 +0.36 26 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 3.01 +0.40 25 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.75 +0.36 24 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.54 +0.38 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.38 +0.49 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.25 +0.58 0 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 7.18 +0.64 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.09 +0.65 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.05 +0.60 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.97 +0.56 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.07 +0.64 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.09 +0.58 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.18 +0.70 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.06 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.07 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 +0.08 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.11 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.83 +0.14 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 1.01 +0.17 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.18 +0.18 27 0 166 0
29SEP26 21.00 P 1.58 1.58 1.58 1.63 +0.26 27 2 6 +2
29SEP26 22.00 P 0.00 0.00 0.00 2.14 +0.30 27 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.71 +0.34 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.34 +0.36 26 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 4.04 +0.42 25 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.79 +0.38 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.59 +0.50 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.43 +0.54 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.29 +0.56 19 0 0 0
29SEP26 30.00 P 8.00 8.00 8.00 8.18 +0.59 0 2 4 +2
29SEP26 31.00 P 0.00 0.00 0.00 9.19 +0.71 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.00 +0.52 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.07 +0.64 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.09 +0.58 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.20 +0.72 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.06 27 0 24 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.06 27 0 12 0
30DEC26 17.50 P 0.58 0.58 0.58 0.63 +0.11 28 4 4 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.73 +0.09 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.12 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 +0.12 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 +0.14 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.40 +0.15 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.85 +0.21 27 0 0 0
30DEC26 22.00 P 2.34 2.34 2.34 2.36 +0.26 27 1 31 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.93 +0.29 26 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.63 +0.40 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.26 +0.38 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.01 +0.43 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.79 +0.45 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.62 +0.49 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.46 +0.51 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.44 +0.72 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.22 +0.54 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.16 +0.61 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.18 +0.72 0 0 0 0
TOTAL PUT 2,311 16,638 +1,206
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$ 81.65
30DEC25 38.00 C 0.00 0.00 0.00 43.65 -0.75 0 0 0 -120
30DEC25 39.00 C 0.00 0.00 0.00 42.65 -0.75 0 0 0 -150
30DEC25 40.00 C 0.00 0.00 0.00 41.65 -0.75 0 0 0 -150
30DEC25 41.00 C 0.00 0.00 0.00 40.65 -0.74 0 0 0 -60
30DEC25 42.00 C 0.00 0.00 0.00 39.65 -0.80 0 0 0 -45
30DEC25 43.00 C 0.00 0.00 0.00 38.65 -0.74 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.65 -0.55 0 0 0 -17
30DEC25 45.00 C 0.00 0.00 0.00 36.65 -1.05 0 0 0 -23
30DEC25 46.00 C 0.00 0.00 0.00 35.65 -0.77 0 0 0 -30
30DEC25 47.00 C 0.00 0.00 0.00 34.65 -1.29 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.65 -0.55 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.65 -0.55 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.65 -0.55 0 0 0 -203
30DEC25 52.50 C 28.50 28.50 28.50 29.15 -1.05 0 1 0 -493
30DEC25 55.00 C 0.00 0.00 0.00 26.65 -0.77 0 0 0 -467
30DEC25 57.50 C 0.00 0.00 0.00 24.15 -0.77 0 0 0 -366
30DEC25 60.00 C 0.00 0.00 0.00 21.65 -0.78 0 0 0 -909
30DEC25 62.50 C 0.00 0.00 0.00 19.15 -0.77 0 0 0 -439
30DEC25 65.00 C 0.00 0.00 0.00 16.65 -0.75 0 0 0 -2,869
30DEC25 67.50 C 14.28 14.28 14.13 14.15 -0.57 0 10 0 -1,261
30DEC25 70.00 C 11.60 11.60 11.20 11.65 -0.79 0 7 0 -3,764
30DEC25 72.50 C 8.70 9.89 8.70 9.15 -0.56 0 8 0 -1,460
30DEC25 75.00 C 7.48 7.48 6.55 6.65 -0.77 0 10 0 -904
30DEC25 77.50 C 3.90 3.90 3.90 4.15 -0.73 0 32 0 -1,510
30DEC25 80.00 C 1.32 1.87 1.00 1.65 -0.73 0 544 0 -1,550
30DEC25 82.50 C 0.06 0.06 0.01 0.00 -0.35 0 125 1,249 -20
30DEC25 85.00 C 0.02 0.02 0.02 0.00 -0.15 0 54 2,533 -54
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 1,928 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.12 0 2 720 -2
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 1,207 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.10 0 4 2,033 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 327 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 460 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 477 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 432 0
02JAN26 52.50 C 0.00 0.00 0.00 29.16 -1.04 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 26.66 -0.77 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 24.17 -0.78 134 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 21.67 -1.22 118 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 19.17 -0.76 102 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 16.67 -1.07 86 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 14.17 -0.81 71 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 12.02 -0.42 125 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 9.18 -0.55 55 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 6.69 -0.75 44 0 0 0
02JAN26 77.50 C 4.11 4.11 4.11 4.15 -0.75 0 17 15 +15
02JAN26 80.00 C 0.00 0.00 0.00 1.91 -0.60 27 0 32 0
02JAN26 82.50 C 0.36 0.42 0.22 0.34 -0.43 22 112 49 +18
02JAN26 85.00 C 0.05 0.05 0.05 0.21 -0.06 40 2 20 -1
02JAN26 87.50 C 0.00 0.00 0.00 0.20 +0.07 58 0 3 0
02JAN26 90.00 C 0.00 0.00 0.00 0.19 +0.07 74 0 75 0
02JAN26 92.50 C 0.00 0.00 0.00 0.18 +0.07 88 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.17 +0.07 101 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.16 +0.07 113 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.15 +0.07 124 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.14 +0.07 135 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.13 +0.07 144 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.12 +0.07 153 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.07 162 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.10 +0.07 169 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 29.20 -1.24 90 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 27.46 +0.03 175 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 24.92 -0.58 157 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 21.70 -1.19 0 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 19.20 -0.73 0 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 16.71 -1.03 48 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 14.21 -1.00 37 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 12.02 -0.44 66 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 9.23 -0.79 32 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 6.70 -0.74 0 0 0 0
09JAN26 77.50 C 4.36 4.36 3.96 4.38 -0.74 25 61 31 +31
09JAN26 80.00 C 2.30 2.30 2.30 2.35 -0.61 24 4 4 +4
09JAN26 82.50 C 0.85 1.09 0.85 0.94 -0.39 23 27 27 +27
09JAN26 85.00 C 0.27 0.38 0.24 0.43 -0.17 28 7 6 +6
09JAN26 87.50 C 0.12 0.12 0.10 0.21 -0.09 32 17 22 +17
09JAN26 90.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 19 0
09JAN26 92.50 C 0.00 0.00 0.00 0.18 +0.07 48 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.17 +0.07 55 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.16 +0.07 62 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.15 +0.07 68 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.14 +0.07 73 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.13 +0.07 79 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.12 +0.07 84 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.07 88 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.10 +0.07 92 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 36.10 -0.43 115 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 34.77 -1.17 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.77 -0.77 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 32.87 -0.67 84 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.78 -0.76 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.29 -1.15 51 0 0 0
29JAN26 55.00 C 26.21 26.23 26.18 27.46 -0.11 98 30 30 +30
29JAN26 57.50 C 0.00 0.00 0.00 24.92 -0.58 87 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.81 -1.08 37 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.51 -0.96 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.85 -0.89 35 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 14.38 -0.83 33 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 12.25 -0.62 42 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 9.92 -0.20 38 0 1,799 0
29JAN26 75.00 C 7.14 7.60 6.71 7.61 -0.44 33 37 322 +4
29JAN26 77.50 C 4.72 4.72 4.56 5.16 -0.66 26 38 829 +34
29JAN26 80.00 C 3.28 3.28 3.28 3.41 -0.52 25 1 701 -1
29JAN26 82.50 C 2.02 2.22 1.76 2.03 -0.40 24 303 596 +202
29JAN26 85.00 C 1.12 1.27 0.92 1.19 -0.23 25 202 756 +27
29JAN26 87.50 C 0.60 0.74 0.51 0.68 -0.18 26 56 596 +21
29JAN26 90.00 C 0.31 0.40 0.29 0.39 -0.12 27 103 641 +18
29JAN26 92.50 C 0.21 0.21 0.18 0.22 -0.09 28 16 1,286 -7
29JAN26 95.00 C 0.09 0.14 0.09 0.17 -0.01 31 100 399 +64
29JAN26 97.50 C 0.00 0.00 0.00 0.16 +0.05 35 0 436 0
29JAN26 100.00 C 0.00 0.00 0.00 0.15 +0.07 39 0 203 0
29JAN26 102.50 C 0.05 0.05 0.05 0.14 +0.07 42 51 199 +51
29JAN26 105.00 C 0.05 0.05 0.05 0.13 +0.07 45 21 178 +21
29JAN26 107.50 C 0.01 0.01 0.01 0.12 +0.07 48 50 63 +50
29JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.07 50 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.10 +0.07 53 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 118 0
26FEB26 47.00 C 0.00 0.00 0.00 34.77 -1.17 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.89 -0.65 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.90 -0.64 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.90 -0.64 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.41 -1.03 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.46 -0.32 67 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.92 -0.58 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.97 -0.92 31 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.51 -0.96 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.58 -0.50 45 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.12 -0.09 40 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 12.25 -0.62 26 0 92 0
26FEB26 72.50 C 9.76 10.25 9.56 10.44 +0.32 32 134 123 +120
26FEB26 75.00 C 7.64 8.04 7.47 8.31 +0.26 30 45 260 +24
26FEB26 77.50 C 5.50 5.95 5.50 6.08 -0.47 26 47 230 +18
26FEB26 80.00 C 0.00 0.00 0.00 4.45 -0.41 25 0 302 0
26FEB26 82.50 C 2.81 3.17 2.81 3.29 -0.17 26 88 215 +26
26FEB26 85.00 C 1.89 2.14 1.83 2.21 -0.15 26 158 315 +91
26FEB26 87.50 C 1.27 1.53 1.27 1.55 -0.07 27 131 754 +31
26FEB26 90.00 C 0.78 0.97 0.78 1.08 -0.01 27 198 961 +144
26FEB26 92.50 C 0.53 0.59 0.53 0.75 +0.02 28 43 441 +4
26FEB26 95.00 C 0.39 0.44 0.39 0.51 +0.04 29 55 236 +2
26FEB26 97.50 C 0.26 0.35 0.26 0.36 +0.06 30 50 97 +48
26FEB26 100.00 C 0.20 0.20 0.20 0.25 +0.06 30 30 123 0
26FEB26 102.50 C 0.00 0.00 0.00 0.18 +0.06 31 0 96 0
26FEB26 105.00 C 0.11 0.11 0.11 0.13 +0.05 32 1 135 +1
26FEB26 107.50 C 0.00 0.00 0.00 0.12 +0.07 34 0 30 0
26FEB26 110.00 C 0.07 0.07 0.07 0.11 +0.07 36 3 7 +3
26FEB26 112.50 C 0.00 0.00 0.00 0.10 +0.07 38 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 43.84 -0.66 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.92 -0.87 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.79 -0.61 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.94 -0.88 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.96 -0.87 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.97 -0.87 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.98 -0.87 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.00 -0.70 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.10 -0.67 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.02 -0.93 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.08 -0.50 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.03 -0.87 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.04 -0.83 29 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 29.56 -0.88 27 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.46 -0.32 50 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 24.92 -0.58 44 0 125 0
30MAR26 60.00 C 21.91 21.91 21.91 22.14 -1.27 26 30 1,390 0
30MAR26 62.50 C 0.00 0.00 0.00 19.51 -1.07 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 17.58 -0.50 33 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 15.12 -0.95 29 0 1,524 0
30MAR26 70.00 C 12.70 12.70 12.70 13.18 -0.46 32 2 287 +2
30MAR26 72.50 C 0.00 0.00 0.00 10.52 -1.06 25 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.97 -0.02 28 0 357 0
30MAR26 77.50 C 6.65 6.65 6.65 6.81 -0.87 25 30 279 -22
30MAR26 80.00 C 0.00 0.00 0.00 5.44 -0.53 26 0 1,618 0
30MAR26 82.50 C 3.94 4.20 3.93 4.20 -0.39 26 131 588 0
30MAR26 85.00 C 3.07 3.17 2.79 3.21 -0.30 26 59 479 +41
30MAR26 87.50 C 2.55 2.58 2.48 2.45 -0.20 27 104 1,106 +100
30MAR26 90.00 C 1.65 1.65 1.65 1.90 -0.11 28 10 159 0
30MAR26 92.50 C 0.00 0.00 0.00 1.47 -0.06 29 0 684 0
30MAR26 95.00 C 0.00 0.00 0.00 1.14 -0.04 29 0 246 0
30MAR26 97.50 C 0.71 0.71 0.71 0.89 -0.02 30 30 255 +30
30MAR26 100.00 C 0.59 0.59 0.59 0.70 -0.01 31 35 705 +35
30MAR26 102.50 C 0.00 0.00 0.00 0.55 +0.01 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 0.00 32 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.35 0.00 33 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.25 +0.03 35 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 37.98 -0.87 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.42 -0.46 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.10 -0.68 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.02 -0.93 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.08 -0.81 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.10 -1.12 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.04 -0.95 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.56 -1.33 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.46 -1.32 30 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.92 -0.92 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.14 -1.27 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 19.91 -0.91 0 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.78 -1.14 23 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.62 -1.18 24 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 13.95 -0.70 28 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 11.52 -0.95 24 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 9.88 -0.41 25 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 8.70 -0.48 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.21 -0.49 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.12 -0.35 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 4.96 -0.41 27 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.11 -0.32 27 0 148 0
29JUN26 90.00 C 0.00 0.00 0.00 3.40 -0.25 27 0 796 0
29JUN26 92.50 C 0.00 0.00 0.00 2.82 -0.18 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.34 -0.09 28 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 2.00 +0.01 29 0 65 0
29JUN26 100.00 C 1.67 1.67 1.67 1.64 +0.02 29 1 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.36 +0.05 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.13 +0.06 30 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.93 +0.07 30 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.77 +0.07 30 0 130 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 +0.08 30 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 0.53 +0.07 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 36.24 -1.27 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.46 -0.59 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.08 -0.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.65 -0.57 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.04 -1.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.04 -0.99 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.46 -1.32 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.92 -1.53 21 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.98 -0.43 29 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.36 -1.25 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.12 -1.34 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.15 -0.65 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.43 -1.10 25 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.61 -0.46 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.03 -0.49 25 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 9.93 -0.49 27 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 8.56 -0.58 26 0 50 0
29SEP26 82.50 C 7.34 7.34 7.34 7.41 -0.53 26 30 44 +30
29SEP26 85.00 C 0.00 0.00 0.00 6.41 -0.48 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 5.61 -0.36 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.87 -0.31 27 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.17 -0.32 27 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.61 -0.29 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.15 -0.19 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.75 -0.12 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.40 -0.06 29 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.11 +0.01 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.85 +0.05 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.59 +0.06 30 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.40 +0.08 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.20 +0.08 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.05 +0.08 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 +0.10 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.78 +0.10 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.68 +0.09 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 +0.09 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.53 +0.10 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.65 -0.63 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.21 -1.26 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.18 -0.85 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.54 -1.24 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.54 -0.91 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.98 -1.40 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.33 -0.90 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.46 -0.76 27 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.16 -1.09 25 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 15.35 -1.12 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.07 +0.03 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.22 -0.52 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.24 -0.55 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.87 -0.64 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.75 -0.60 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.86 -0.45 27 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 6.97 -0.42 27 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 6.10 -0.47 27 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 5.41 -0.41 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 4.81 -0.40 27 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.28 -0.37 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 3.86 -0.24 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.42 -0.24 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.08 -0.17 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.69 -0.30 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.41 -0.22 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.12 -0.25 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.86 -0.32 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.62 -0.35 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.42 -0.34 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.25 -0.35 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.13 -0.30 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.03 -0.28 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.87 -0.37 30 0 270 0
TOTAL CALL 3,497 49,305 -15,507
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,948 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,579 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,343 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,521 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,888 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 987 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,503 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,036 0
30DEC25 80.00 P 0.03 0.04 0.02 0.00 -0.10 0 59 1,167 -58
30DEC25 82.50 P 1.05 1.50 0.60 0.85 +0.24 0 195 0 -1,193
30DEC25 85.00 P 3.43 3.43 3.43 3.35 +0.40 0 1 0 -154
30DEC25 87.50 P 0.00 0.00 0.00 5.85 +0.42 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 8.35 +0.22 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 10.85 +0.40 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.35 +0.38 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.85 +0.36 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.35 +0.33 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 20.85 -0.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.35 +0.04 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.85 +0.23 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.35 +0.19 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.85 +0.05 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.35 +0.43 0 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
02JAN26 77.50 P 0.04 0.04 0.02 0.08 +0.05 38 29 32 +27
02JAN26 80.00 P 0.22 0.33 0.13 0.29 +0.08 30 220 178 +87
02JAN26 82.50 P 1.28 1.36 0.95 1.20 +0.21 23 34 61 -12
02JAN26 85.00 P 4.06 4.06 3.47 3.47 +0.41 35 31 32 +20
02JAN26 87.50 P 0.00 0.00 0.00 5.89 +0.46 43 0 13 0
02JAN26 90.00 P 0.00 0.00 0.00 8.80 +0.67 94 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 11.39 +0.94 117 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 13.45 +0.23 94 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 16.60 +1.11 165 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 18.43 +0.13 115 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 21.81 +0.81 210 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 24.34 +1.03 226 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 25.94 +0.05 151 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 28.43 +0.27 159 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 30.93 +0.13 168 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
09JAN26 75.00 P 0.08 0.08 0.08 0.07 +0.02 30 15 15 +15
09JAN26 77.50 P 0.28 0.28 0.25 0.23 +0.04 27 93 91 +88
09JAN26 80.00 P 0.73 0.90 0.56 0.69 +0.11 25 15 55 +11
09JAN26 82.50 P 0.00 0.00 0.00 1.79 +0.31 25 0 3 0
09JAN26 85.00 P 0.00 0.00 0.00 3.67 +0.42 26 0 5 0
09JAN26 87.50 P 5.67 5.82 5.67 5.89 +0.35 25 4 2 +2
09JAN26 90.00 P 0.00 0.00 0.00 8.80 +0.67 52 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 11.39 +0.73 65 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 13.77 +0.55 70 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 16.60 +0.83 91 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 18.43 +0.13 66 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 21.81 +0.81 116 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 24.34 +1.03 125 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 26.12 +0.23 101 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 28.43 +0.27 91 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 30.97 +0.17 101 0 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 65 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 0.00 56 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 218 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 381 0
29JAN26 65.00 P 0.05 0.05 0.05 0.04 +0.01 37 65 444 +65
29JAN26 67.50 P 0.07 0.07 0.07 0.08 +0.02 35 80 753 +80
29JAN26 70.00 P 0.11 0.11 0.11 0.14 +0.03 32 21 939 +11
29JAN26 72.50 P 0.23 0.23 0.22 0.28 +0.06 31 111 596 +103
29JAN26 75.00 P 0.43 0.45 0.40 0.52 +0.08 29 48 966 +5
29JAN26 77.50 P 0.85 0.93 0.75 0.94 +0.13 27 149 387 -44
29JAN26 80.00 P 1.35 1.76 1.35 1.62 +0.19 26 710 814 +379
29JAN26 82.50 P 2.70 2.98 2.57 2.75 +0.37 25 153 578 +38
29JAN26 85.00 P 0.00 0.00 0.00 4.36 +0.42 25 0 125 0
29JAN26 87.50 P 0.00 0.00 0.00 6.45 +0.28 28 0 34 0
29JAN26 90.00 P 0.00 0.00 0.00 8.80 +0.67 32 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 11.39 +0.73 39 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.77 +0.55 42 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 16.60 +0.83 54 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.43 +0.13 41 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.81 +0.81 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.34 +1.03 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.12 +0.23 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.49 +0.33 60 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.97 +0.17 62 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.11 +1.19 87 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 46 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 0.00 41 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.04 31 0 154 0
26FEB26 65.00 P 0.13 0.14 0.13 0.10 +0.07 30 6 137 +6
26FEB26 67.50 P 0.21 0.21 0.21 0.19 +0.13 30 1 187 +1
26FEB26 70.00 P 0.31 0.35 0.31 0.34 +0.19 29 40 510 +36
26FEB26 72.50 P 0.55 0.61 0.53 0.60 +0.24 28 91 389 +62
26FEB26 75.00 P 0.92 1.00 0.92 1.01 +0.29 27 5 352 +3
26FEB26 77.50 P 1.47 1.60 1.47 1.62 +0.35 26 23 425 0
26FEB26 80.00 P 2.10 2.53 2.10 2.45 +0.38 26 266 483 +60
26FEB26 82.50 P 3.72 3.80 3.57 3.58 +0.40 25 100 450 +93
26FEB26 85.00 P 0.00 0.00 0.00 5.13 +0.49 25 0 199 0
26FEB26 87.50 P 0.00 0.00 0.00 6.97 +0.63 26 0 32 0
26FEB26 90.00 P 0.00 0.00 0.00 9.40 +0.61 31 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.65 +0.99 33 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.90 +0.68 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.60 +0.83 40 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 18.94 +0.64 42 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 21.81 +0.81 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.34 +1.03 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.59 +0.70 55 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.55 +0.16 47 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.58 +0.78 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.11 +1.19 64 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 37 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 629 0
30MAR26 65.00 P 0.30 0.30 0.30 0.19 -0.03 28 5 352 +5
30MAR26 67.50 P 0.45 0.45 0.45 0.35 -0.03 27 5 948 +5
30MAR26 70.00 P 0.68 0.74 0.68 0.62 0.00 27 71 804 +3
30MAR26 72.50 P 1.06 1.06 1.05 1.03 +0.08 27 22 684 +1
30MAR26 75.00 P 1.59 1.59 1.58 1.58 +0.13 27 42 1,582 -9
30MAR26 77.50 P 2.34 2.34 2.21 2.29 +0.18 26 56 1,011 +40
30MAR26 80.00 P 3.20 3.44 3.18 3.25 +0.29 26 270 1,927 +227
30MAR26 82.50 P 4.60 4.73 4.38 4.47 +0.42 26 112 491 +93
30MAR26 85.00 P 0.00 0.00 0.00 6.06 +0.55 27 0 203 0
30MAR26 87.50 P 0.00 0.00 0.00 7.59 +0.41 26 0 31 0
30MAR26 90.00 P 0.00 0.00 0.00 9.88 +0.30 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.18 +1.16 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.44 +0.54 34 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.60 +0.83 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.94 +0.64 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.81 +0.81 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.34 +1.03 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.59 +0.70 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.55 +0.16 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.58 +0.78 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.11 +1.19 54 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 0.03 -0.01 25 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 0.43 0.43 0.43 0.13 -0.01 25 10 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.44 0.00 26 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 1,678 0
29JUN26 67.50 P 0.00 0.00 0.00 1.13 +0.04 26 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 1.68 +0.08 26 0 2,157 0
29JUN26 72.50 P 0.00 0.00 0.00 2.38 +0.12 27 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 3.23 +0.26 27 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 4.17 +0.35 27 0 380 0
29JUN26 80.00 P 5.20 5.20 5.20 5.31 +0.39 27 1 194 +1
29JUN26 82.50 P 0.00 0.00 0.00 6.62 +0.44 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 8.13 +0.53 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 9.62 +0.35 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.04 +0.84 29 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.01 +1.32 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.06 +1.35 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.12 +0.74 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.37 +1.22 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.46 +0.82 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.82 +0.65 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.25 +1.36 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.40 +0.99 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.81 +0.97 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.11 +1.14 36 0 0 0
29SEP26 46.00 P 0.26 0.26 0.26 0.03 -0.01 27 1 4 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 41 0
29SEP26 52.50 P 0.47 0.47 0.47 0.14 -0.03 26 1 137 +1
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 -0.05 26 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.65 -0.06 26 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 -0.06 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.41 -0.05 27 0 191 0
29SEP26 67.50 P 0.00 0.00 0.00 1.95 -0.04 27 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 2.61 +0.03 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.43 +0.14 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.40 +0.21 27 0 64 0
29SEP26 77.50 P 5.55 5.55 5.55 5.47 +0.34 27 30 202 +30
29SEP26 80.00 P 6.75 6.75 6.74 6.66 +0.39 27 60 146 +60
29SEP26 82.50 P 8.07 8.07 8.07 8.00 +0.44 27 30 60 +30
29SEP26 85.00 P 0.00 0.00 0.00 9.49 +0.50 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 11.07 +0.48 27 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 12.39 +0.14 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.03 +0.97 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.98 +1.38 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.07 +0.81 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.90 +0.67 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.30 +0.48 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.97 +0.73 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.62 +0.30 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.74 +0.34 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.30 +1.27 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.49 +1.48 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.39 +0.11 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.97 +0.27 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.44 +0.99 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.95 +1.08 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.28 +0.97 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.81 +1.01 37 0 0 0
30DEC26 49.00 P 0.56 0.56 0.56 0.10 0.00 25 20 22 +10
30DEC26 50.00 P 0.00 0.00 0.00 0.13 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 0.00 25 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 +0.02 25 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 0.91 +0.03 25 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 1.31 +0.05 26 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.82 +0.06 26 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.48 +0.09 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.25 +0.13 26 0 29 0
30DEC26 72.50 P 0.00 0.00 0.00 4.13 +0.16 27 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 5.18 +0.19 27 0 2 0
30DEC26 77.50 P 6.51 6.51 6.51 6.35 +0.36 27 1 2 +1
30DEC26 80.00 P 0.00 0.00 0.00 7.59 +0.33 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.94 +0.37 27 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 10.37 +0.39 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.97 +0.45 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.70 +0.52 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 15.62 +0.96 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.35 +0.27 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.51 +0.75 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.37 +0.66 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.82 +0.43 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.78 +0.92 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.69 +0.37 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.39 +0.99 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.42 +1.04 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.49 +0.85 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.99 +0.71 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.26 +0.56 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.90 +0.95 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.95 +0.70 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.28 +0.74 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.92 +0.91 35 0 0 0
TOTAL PUT 3,302 58,159 +230
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$ 6.84
30DEC25 3.30 C 0.00 0.00 0.00 3.54 -0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.14 -0.15 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.04 -0.15 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.84 -0.15 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.64 -0.15 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.34 -0.15 0 0 0 -80
30DEC25 4.60 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.14 -0.15 0 0 0 -4
30DEC25 4.80 C 0.00 0.00 0.00 2.04 -0.15 0 0 0 -12
30DEC25 4.90 C 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.84 -0.15 0 0 0 -31
30DEC25 5.25 C 0.00 0.00 0.00 1.59 -0.14 0 0 0 -251
30DEC25 5.50 C 0.00 0.00 0.00 1.34 -0.15 0 0 0 -145
30DEC25 5.75 C 0.00 0.00 0.00 1.09 -0.15 0 0 0 -62
30DEC25 6.00 C 0.90 0.90 0.90 0.84 -0.15 0 5 0 -74
30DEC25 6.25 C 0.63 0.63 0.63 0.59 -0.15 0 20 0 -52
30DEC25 6.50 C 0.32 0.32 0.32 0.34 -0.14 0 5 0 -226
30DEC25 6.75 C 0.10 0.10 0.08 0.09 -0.15 0 5 25 -146
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 564 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.57 -0.13 89 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.29 -0.11 90 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.98 -0.12 72 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.87 -0.13 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.65 -0.10 68 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.38 -0.11 51 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.10 -0.19 0 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.89 -0.14 37 0 433 0
29JAN26 6.25 C 0.66 0.66 0.66 0.69 -0.12 39 2 27 +2
29JAN26 6.50 C 0.00 0.00 0.00 0.48 -0.13 34 0 38 0
29JAN26 6.75 C 0.34 0.34 0.34 0.34 -0.09 36 5 119 +5
29JAN26 7.00 C 0.24 0.24 0.24 0.23 -0.08 37 15 251 -15
29JAN26 7.25 C 0.15 0.17 0.15 0.15 -0.06 38 19 544 -16
29JAN26 7.50 C 0.12 0.12 0.08 0.09 -0.05 37 44 508 +21
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.04 37 0 79 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 38 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
26FEB26 4.40 C 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.35 -0.18 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.29 -0.13 60 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.15 -0.16 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.07 -0.17 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.01 -0.11 58 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.88 -0.14 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.65 -0.12 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.38 -0.14 31 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.15 -0.17 32 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 -0.13 36 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 -0.12 35 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.59 -0.10 35 3 33 +2
26FEB26 6.75 C 0.00 0.00 0.00 0.45 -0.09 35 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 -0.07 36 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.25 -0.06 36 0 603 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.04 36 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.03 37 3 396 +3
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.02 37 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 119 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.55 -0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.51 -0.10 87 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.37 -0.15 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.27 -0.14 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.20 -0.12 72 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.07 -0.14 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.97 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.87 -0.15 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.82 -0.10 68 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.58 -0.14 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.51 -0.13 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.36 -0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.29 -0.14 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.18 -0.16 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.08 -0.16 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.14 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.89 -0.15 34 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 -0.13 32 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.45 -0.14 38 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.26 -0.11 40 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.04 -0.10 37 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.87 -0.07 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 -0.12 36 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 -0.08 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.07 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.06 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 -0.05 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.22 -0.04 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.03 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.92 -0.15 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.82 -0.14 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.73 -0.15 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.63 -0.14 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.55 -0.12 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.46 -0.13 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.37 -0.13 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.28 -0.13 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 -0.14 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 -0.13 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 -0.12 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.81 -0.11 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.11 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 -0.10 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 -0.12 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.13 36 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 -0.09 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 -0.09 37 0 27 0
29JUN26 7.00 C 0.71 0.71 0.71 0.70 -0.08 37 15 30 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.06 38 0 34 0
29JUN26 7.50 C 0.00 0.00 0.00 0.51 -0.07 37 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.07 37 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 -0.06 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.96 -0.15 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.87 -0.15 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.78 -0.15 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.69 -0.15 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.60 -0.15 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.51 -0.14 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.43 -0.13 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 -0.14 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.26 -0.15 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.10 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.15 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.12 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 -0.11 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.09 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.10 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.09 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.09 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.09 37 0 7 0
29SEP26 7.00 C 0.94 0.94 0.94 0.89 -0.10 37 6 19 +6
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.09 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.07 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.06 38 0 35 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.06 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.06 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.52 -0.14 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.44 -0.13 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 -0.10 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 -0.13 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.12 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.11 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.14 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.09 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 -0.11 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 -0.10 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.27 -0.12 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 -0.11 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 -0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.09 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.06 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.08 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 -0.07 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 -0.06 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
TOTAL CALL 147 8,762 -1,060
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
30DEC25 6.75 P 0.02 0.02 0.02 0.00 -0.02 0 90 211 0
30DEC25 7.00 P 0.19 0.19 0.19 0.16 +0.07 0 2 0 -127
30DEC25 7.25 P 0.45 0.45 0.45 0.41 +0.13 0 2 0 -2
30DEC25 7.50 P 0.00 0.00 0.00 0.66 +0.13 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.91 +0.13 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 57 5 11 -1
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JAN26 5.75 P 0.02 0.02 0.02 0.02 0.00 40 18 464 0
29JAN26 6.00 P 0.05 0.05 0.04 0.04 +0.01 38 248 794 +248
29JAN26 6.25 P 0.07 0.08 0.07 0.08 +0.02 38 26 96 +26
29JAN26 6.50 P 0.00 0.00 0.00 0.15 +0.04 38 0 107 0
29JAN26 6.75 P 0.25 0.25 0.24 0.25 +0.05 38 65 666 +20
29JAN26 7.00 P 0.39 0.39 0.39 0.37 +0.05 36 40 78 0
29JAN26 7.25 P 0.00 0.00 0.00 0.56 +0.10 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.75 +0.09 40 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.21 +0.13 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.46 +0.16 53 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.71 +0.18 59 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.91 +0.13 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 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 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 5.25 P 0.02 0.02 0.02 0.02 +0.01 41 50 102 +50
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 0.00 36 0 365 0
26FEB26 6.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.15 +0.02 36 0 36 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 +0.03 36 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.34 +0.04 36 0 49 0
26FEB26 7.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.64 +0.08 37 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.83 +0.11 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.03 +0.09 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.22 +0.07 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.48 +0.14 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.72 +0.16 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.20 +0.17 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.43 +0.15 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 260 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 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 500 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 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 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 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 38 0 532 0
30MAR26 5.25 P 0.04 0.04 0.04 0.04 0.00 38 5 56 +5
30MAR26 5.50 P 0.07 0.07 0.07 0.07 +0.01 38 4 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.24 +0.03 38 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.33 +0.03 37 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.45 +0.05 38 0 65 0
30MAR26 7.00 P 0.00 0.00 0.00 0.58 +0.06 38 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 0.74 +0.09 38 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 +0.06 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.12 +0.13 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.28 +0.06 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.51 +0.12 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.75 +0.15 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.97 +0.14 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.20 +0.14 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.43 +0.13 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.03 0.03 0.03 0.01 0.00 36 10 10 +10
29JUN26 4.20 P 0.03 0.03 0.03 0.01 0.00 35 10 263 +10
29JUN26 4.30 P 0.03 0.03 0.03 0.01 0.00 33 10 11 +10
29JUN26 4.40 P 0.03 0.03 0.03 0.02 +0.01 36 10 18 +10
29JUN26 4.50 P 0.03 0.03 0.03 0.03 +0.01 37 10 12 +10
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 38 0 15 0
29JUN26 5.00 P 0.10 0.10 0.10 0.08 0.00 37 5 10 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 37 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.02 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 40 0
29JUN26 6.25 P 0.39 0.39 0.39 0.41 +0.03 38 6 21 +6
29JUN26 6.50 P 0.00 0.00 0.00 0.52 +0.04 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.64 +0.05 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.76 +0.05 37 0 21 0
29JUN26 7.25 P 0.91 0.91 0.91 0.91 +0.06 37 15 45 +15
29JUN26 7.50 P 0.00 0.00 0.00 1.09 +0.08 38 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 +0.08 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.43 +0.08 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.61 +0.07 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 +0.09 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.06 +0.12 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 +0.12 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.46 +0.09 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 +0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.04 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 +0.05 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 +0.06 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 +0.08 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.08 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.07 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.07 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.09 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 +0.09 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.10 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 +0.10 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.04 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.03 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.04 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.06 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 +0.06 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.07 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.34 +0.08 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.07 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.10 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 +0.10 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.10 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.11 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.10 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 +0.11 39 0 0 0
TOTAL PUT 631 15,809 +295
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$ 144.50
30DEC25 55.00 C 0.00 0.00 0.00 89.50 +0.60 0 0 0 -3,163
30DEC25 57.50 C 0.00 0.00 0.00 87.00 +1.02 0 0 0 -821
30DEC25 60.00 C 0.00 0.00 0.00 84.50 +1.02 0 0 0 -68
30DEC25 62.50 C 0.00 0.00 0.00 82.00 +0.93 0 0 0 -22
30DEC25 65.00 C 0.00 0.00 0.00 79.50 +0.97 0 0 0 -10
30DEC25 67.50 C 0.00 0.00 0.00 77.00 +1.01 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 74.50 +0.93 0 0 0 -65
30DEC25 72.50 C 0.00 0.00 0.00 72.00 +0.97 0 0 0 -3
30DEC25 75.00 C 0.00 0.00 0.00 69.50 +0.93 0 0 0 -802
30DEC25 77.50 C 0.00 0.00 0.00 67.00 +0.96 0 0 0 -12
30DEC25 80.00 C 0.00 0.00 0.00 64.50 +0.96 0 0 0 -219
30DEC25 82.50 C 0.00 0.00 0.00 62.00 +0.92 0 0 0 -177
30DEC25 85.00 C 59.54 59.54 59.54 59.50 +1.19 0 3 0 -606
30DEC25 87.50 C 0.00 0.00 0.00 57.00 +0.95 0 0 0 -580
30DEC25 90.00 C 55.00 55.20 55.00 54.50 +0.92 0 6 0 -1,079
30DEC25 92.50 C 0.00 0.00 0.00 52.00 +0.87 0 0 0 -334
30DEC25 95.00 C 49.70 49.70 49.70 49.50 +0.95 0 2 0 -511
30DEC25 97.50 C 47.00 47.00 47.00 47.00 +0.94 0 2 0 -1,044
30DEC25 100.00 C 44.50 44.50 44.50 44.50 +0.57 0 2 0 -6,589
30DEC25 102.50 C 0.00 0.00 0.00 42.00 +0.86 0 0 0 -366
30DEC25 105.00 C 38.80 38.80 38.80 39.50 +0.04 0 5 0 -7,712
30DEC25 107.50 C 0.00 0.00 0.00 37.00 +0.56 0 0 0 -2,156
30DEC25 110.00 C 34.00 35.15 33.55 34.50 +0.91 0 906 0 -12,019
30DEC25 112.50 C 31.74 31.85 31.74 32.00 +0.90 0 150 0 -7,839
30DEC25 115.00 C 29.35 30.00 29.35 29.50 +1.08 0 3 0 -5,761
30DEC25 117.50 C 26.70 26.70 26.70 27.00 +0.89 0 5 0 -6,652
30DEC25 120.00 C 24.73 25.00 23.70 24.50 +0.96 0 492 0 -14,312
30DEC25 122.50 C 21.90 21.90 21.90 22.00 +1.01 0 4 0 -2,863
30DEC25 125.00 C 18.75 20.10 18.75 19.50 +0.75 0 12 0 -9,800
30DEC25 127.50 C 16.90 17.65 16.90 17.00 +0.90 0 22 0 -2,178
30DEC25 130.00 C 14.20 15.15 14.00 14.50 +0.83 0 92 0 -21,043
30DEC25 132.50 C 0.00 0.00 0.00 12.00 +0.90 0 0 0 -3,179
30DEC25 135.00 C 8.56 10.43 8.56 9.50 +0.94 0 741 0 -7,945
30DEC25 137.50 C 6.30 8.10 6.20 7.00 +1.00 0 531 0 -2,614
30DEC25 140.00 C 4.50 5.50 4.00 4.50 +0.95 0 173 0 -7,258
30DEC25 142.50 C 1.30 2.98 1.30 2.00 +0.43 0 864 9 -2,899
30DEC25 145.00 C 0.31 0.85 0.02 0.00 -0.45 0 6,782 7,337 -1,278
30DEC25 147.50 C 0.06 0.09 0.01 0.00 -0.08 0 1,414 5,281 +287
30DEC25 150.00 C 0.03 0.03 0.01 0.00 -0.01 0 266 15,534 -159
30DEC25 152.50 C 0.01 0.03 0.01 0.00 -0.01 0 104 5,554 -24
30DEC25 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 48 9,779 -48
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,973 0
30DEC25 160.00 C 0.02 0.02 0.01 0.00 -0.01 0 829 13,933 +745
30DEC25 162.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 2,672 -2
30DEC25 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 11,280 -6
30DEC25 167.50 C 0.01 0.01 0.01 0.00 -0.01 0 9 11,955 -9
30DEC25 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 7,965 -4
30DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 5,333 -2
30DEC25 175.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 4,827 -1
30DEC25 177.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 2,642 +2
30DEC25 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 18 12,178 -18
30DEC25 182.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,506 -1
30DEC25 185.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 6,353 -10
30DEC25 187.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,162 -2
30DEC25 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 3,229 -8
30DEC25 192.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,766 0
30DEC25 195.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,403 -1
30DEC25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,167 0
30DEC25 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 9,178 -1
30DEC25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,419 0
30DEC25 215.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,380 -2
30DEC25 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,840 0
30DEC25 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,529 0
02JAN26 120.00 C 0.00 0.00 0.00 24.52 - 0 0 0 -
02JAN26 122.50 C 0.00 0.00 0.00 22.03 +1.04 0 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 19.53 +0.78 0 0 0 0
02JAN26 127.50 C 0.00 0.00 0.00 17.03 +0.93 0 0 0 0
02JAN26 130.00 C 0.00 0.00 0.00 14.54 +0.87 43 0 0 0
02JAN26 132.50 C 0.00 0.00 0.00 12.05 +0.95 40 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 9.83 +1.27 56 0 2 0
02JAN26 137.50 C 0.00 0.00 0.00 7.11 +1.00 32 0 3 0
02JAN26 140.00 C 4.50 4.50 4.11 4.76 +0.58 29 2 2 0
02JAN26 142.50 C 2.12 3.54 2.12 2.72 +0.23 28 82 169 +43
02JAN26 145.00 C 1.19 1.85 0.99 1.26 -0.04 28 1,168 405 +298
02JAN26 147.50 C 0.54 0.90 0.41 0.47 -0.12 28 1,099 591 +36
02JAN26 150.00 C 0.25 0.37 0.18 0.13 -0.10 28 607 1,548 +285
02JAN26 152.50 C 0.12 0.14 0.06 0.03 -0.05 29 264 845 +128
02JAN26 155.00 C 0.05 0.08 0.04 0.01 -0.02 31 160 1,080 +85
02JAN26 157.50 C 0.01 0.05 0.01 0.01 0.00 37 768 761 -220
02JAN26 160.00 C 0.01 0.01 0.01 0.01 0.00 43 30 86 0
02JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
02JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
02JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
02JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 24.60 - 0 0 0 -
09JAN26 122.50 C 0.00 0.00 0.00 22.11 +1.12 34 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 19.62 +0.87 34 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 17.13 +1.03 31 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 14.68 +1.01 32 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 12.27 +1.03 32 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 9.97 +0.66 32 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 7.89 +0.65 33 0 0 0
09JAN26 140.00 C 6.00 6.40 5.86 5.86 +0.44 31 32 21 +21
09JAN26 142.50 C 4.27 4.27 4.27 4.17 +0.28 31 2 7 +2
09JAN26 145.00 C 2.60 3.50 2.35 2.85 +0.17 31 158 113 +75
09JAN26 147.50 C 1.79 2.30 1.73 1.90 +0.15 32 307 168 +101
09JAN26 150.00 C 1.10 1.54 1.01 1.20 +0.10 32 601 511 +363
09JAN26 152.50 C 0.75 1.02 0.71 0.69 +0.04 32 354 309 +148
09JAN26 155.00 C 0.46 0.65 0.44 0.38 +0.01 32 521 564 +451
09JAN26 157.50 C 0.55 0.55 0.32 0.20 0.00 32 293 317 +293
09JAN26 160.00 C 0.22 0.29 0.22 0.10 0.00 32 680 598 +530
09JAN26 162.50 C 0.16 0.16 0.16 0.05 0.00 33 15 36 +15
09JAN26 165.00 C 0.11 0.13 0.09 0.02 -0.01 32 1,113 1,088 +1,088
09JAN26 167.50 C 0.08 0.10 0.06 0.01 0.00 33 69 119 +69
29JAN26 80.00 C 0.00 0.00 0.00 64.57 +0.53 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 62.08 +0.64 0 0 0 0
29JAN26 85.00 C 59.51 60.40 59.51 59.75 +0.68 70 200 546 +200
29JAN26 87.50 C 0.00 0.00 0.00 57.11 +0.53 0 0 0 0
29JAN26 90.00 C 55.00 55.00 55.00 54.79 +0.69 68 2 0 -2
29JAN26 92.50 C 0.00 0.00 0.00 52.19 +0.58 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 49.85 +0.73 66 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 47.16 +0.52 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 44.84 +0.70 57 0 375 0
29JAN26 102.50 C 0.00 0.00 0.00 42.24 +0.57 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 39.87 +0.41 51 3,700 1,112 +1,000
29JAN26 107.50 C 0.00 0.00 0.00 37.22 +0.42 0 0 0 0
29JAN26 110.00 C 34.58 35.97 34.42 34.91 +0.67 46 150 1,050 +50
29JAN26 112.50 C 0.00 0.00 0.00 32.45 +0.66 45 0 840 0
29JAN26 115.00 C 29.58 30.95 29.49 30.04 +0.71 44 150 165 +150
29JAN26 117.50 C 0.00 0.00 0.00 27.93 +1.72 50 0 344 0
29JAN26 120.00 C 25.00 25.40 24.70 24.93 +1.14 33 13 29 +9
29JAN26 122.50 C 0.00 0.00 0.00 22.52 +1.10 33 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 20.17 +1.07 33 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 17.88 +1.01 33 1 5 +1
29JAN26 130.00 C 16.40 16.42 16.40 15.68 +0.74 33 4 127 +1
29JAN26 132.50 C 13.88 13.88 13.88 13.64 +0.70 33 4 8 +4
29JAN26 135.00 C 12.31 12.31 12.31 11.84 +0.82 35 1 78 +1
29JAN26 137.50 C 9.50 10.59 9.50 9.77 +0.47 32 35 543 +20
29JAN26 140.00 C 8.40 8.56 8.40 8.15 +0.40 33 2 689 +2
29JAN26 142.50 C 6.60 7.21 6.60 6.74 +0.33 33 107 371 -4
29JAN26 145.00 C 5.30 6.05 5.00 5.42 +0.24 33 2,824 3,315 +1,913
29JAN26 147.50 C 4.21 4.79 4.06 4.48 +0.35 34 1,850 4,187 +1,112
29JAN26 150.00 C 3.30 4.05 3.25 3.52 +0.28 33 1,211 8,634 +492
29JAN26 152.50 C 2.80 3.25 2.60 2.73 +0.22 33 383 1,575 +165
29JAN26 155.00 C 2.15 2.63 2.11 2.08 +0.16 33 776 2,641 +30
29JAN26 157.50 C 1.77 2.13 1.68 1.56 +0.12 33 1,148 3,849 +100
29JAN26 160.00 C 1.44 1.75 1.33 1.16 +0.09 33 1,622 11,785 +931
29JAN26 162.50 C 1.02 1.42 1.02 0.85 +0.07 33 225 3,189 +122
29JAN26 165.00 C 0.89 1.11 0.83 0.61 +0.04 33 1,307 3,578 -391
29JAN26 167.50 C 0.77 0.89 0.66 0.43 +0.03 33 1,660 3,168 +647
29JAN26 170.00 C 0.62 0.73 0.55 0.30 +0.02 33 529 4,850 +300
29JAN26 172.50 C 0.47 0.60 0.47 0.21 +0.01 33 80 10,697 0
29JAN26 175.00 C 0.41 0.48 0.38 0.14 0.00 33 73 1,803 +16
29JAN26 177.50 C 0.32 0.38 0.32 0.10 +0.01 33 8 5,105 +5
29JAN26 180.00 C 0.24 0.35 0.24 0.07 0.00 33 255 7,091 -17
29JAN26 182.50 C 0.00 0.00 0.00 0.05 0.00 34 0 1,408 0
29JAN26 185.00 C 0.21 0.25 0.20 0.03 0.00 33 44 1,861 +42
29JAN26 187.50 C 0.23 0.23 0.23 0.02 0.00 33 10 1,381 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,623 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,221 0
29JAN26 195.00 C 0.12 0.12 0.12 0.01 0.00 35 10 1,069 +10
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,424 0
29JAN26 200.00 C 0.11 0.13 0.10 0.01 0.00 38 200 2,980 +104
29JAN26 205.00 C 0.11 0.11 0.11 0.01 0.00 41 78 1,388 +78
29JAN26 210.00 C 0.05 0.05 0.05 0.01 0.00 43 10 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 0.06 0.06 0.06 0.01 0.00 48 160 2,166 +138
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 0.00 0.00 0.00 0.01 0.00 55 0 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 0.03 0.03 0.03 0.01 0.00 61 100 340 +100
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 75 0 219 0
29JAN26 290.00 C 0.01 0.01 0.01 0.01 0.00 76 50 874 +50
26FEB26 80.00 C 0.00 0.00 0.00 64.91 +0.59 49 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.43 +0.36 50 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 59.86 +0.27 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 57.55 +0.67 56 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.07 +0.44 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 52.45 +0.28 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 49.99 +0.41 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 47.53 +0.27 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 45.08 +0.51 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 42.61 +0.25 39 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 40.34 +0.42 45 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 37.88 +0.39 43 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 35.46 +0.59 41 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 33.09 +0.62 40 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 30.63 +0.35 38 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 28.33 +1.20 38 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 26.38 +1.47 40 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 23.73 +0.97 36 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 21.58 +0.88 35 0 40 0
26FEB26 127.50 C 18.70 18.70 18.70 19.51 +0.79 35 15 15 +15
26FEB26 130.00 C 18.40 18.40 18.10 17.77 +0.93 36 3 12 +2
26FEB26 132.50 C 0.00 0.00 0.00 15.72 +0.64 35 0 0 0
26FEB26 135.00 C 13.88 13.88 13.88 13.84 +0.42 34 3 146 0
26FEB26 137.50 C 0.00 0.00 0.00 12.41 +0.41 35 0 1 0
26FEB26 140.00 C 10.94 10.94 10.94 10.98 +0.45 35 1 1,073 0
26FEB26 142.50 C 0.00 0.00 0.00 9.65 +0.40 36 0 93 0
26FEB26 145.00 C 8.48 8.79 8.24 8.37 +0.20 35 212 1,124 +212
26FEB26 147.50 C 7.15 7.76 7.15 7.36 +0.25 36 152 1,018 +108
26FEB26 150.00 C 6.24 6.96 6.20 6.47 +0.35 37 132 2,039 +91
26FEB26 152.50 C 5.41 6.04 5.36 5.54 +0.30 36 116 1,788 +38
26FEB26 155.00 C 4.78 5.12 4.78 4.72 +0.25 36 181 1,505 +61
26FEB26 157.50 C 4.26 4.45 4.26 4.00 +0.21 36 5 922 +4
26FEB26 160.00 C 3.60 4.10 3.60 3.37 +0.17 36 49 1,119 0
26FEB26 162.50 C 3.18 3.46 3.17 2.83 +0.15 36 62 1,731 +59
26FEB26 165.00 C 2.80 3.13 2.80 2.36 +0.12 36 3,943 4,613 +3,811
26FEB26 167.50 C 2.37 2.70 2.37 1.96 +0.10 36 82 676 +79
26FEB26 170.00 C 2.11 2.35 2.10 1.62 +0.08 36 198 2,515 -8
26FEB26 172.50 C 1.93 2.07 1.93 1.33 +0.06 36 5 1,140 +3
26FEB26 175.00 C 1.55 1.80 1.55 1.09 +0.05 36 170 9,307 +12
26FEB26 177.50 C 1.44 1.50 1.44 0.88 +0.03 36 16 882 0
26FEB26 180.00 C 1.24 1.35 1.24 0.72 +0.03 36 41 6,874 +5
26FEB26 182.50 C 1.08 1.08 1.08 0.58 +0.02 36 2 854 0
26FEB26 185.00 C 0.97 1.10 0.97 0.47 +0.02 36 70 743 +46
26FEB26 187.50 C 0.82 0.95 0.82 0.37 +0.01 36 3 1,088 +1
26FEB26 190.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 1,529 0
26FEB26 192.50 C 0.71 0.71 0.71 0.24 +0.01 36 1 720 +1
26FEB26 195.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 3,047 0
26FEB26 197.50 C 0.55 0.55 0.55 0.15 0.00 36 1 150 +1
26FEB26 200.00 C 0.57 0.57 0.57 0.12 0.00 36 1 129 0
26FEB26 205.00 C 0.45 0.45 0.45 0.07 0.00 36 3 163 0
26FEB26 210.00 C 0.00 0.00 0.00 0.05 0.00 36 0 493 0
26FEB26 215.00 C 0.00 0.00 0.00 0.03 0.00 36 0 34 0
26FEB26 220.00 C 0.00 0.00 0.00 0.02 0.00 37 0 173 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 42 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 45 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 49 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 53 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 80.46 +0.98 85 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 78.09 +1.20 85 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 75.62 +1.20 82 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 73.14 +0.88 78 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 70.67 +1.08 75 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 68.19 +1.19 72 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 65.73 +1.08 69 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 63.27 +1.07 66 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 60.81 +1.06 64 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 57.85 +0.67 48 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 55.42 +0.69 48 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 53.49 +1.06 57 0 1 0
30MAR26 95.00 C 50.60 50.60 50.60 50.92 +0.95 53 2 425 +2
30MAR26 97.50 C 0.00 0.00 0.00 48.09 +0.53 43 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 46.15 +1.12 50 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 43.68 +0.77 47 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 41.30 +0.96 46 0 1,186 0
30MAR26 107.50 C 38.63 39.66 38.33 38.95 +1.12 45 108 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 36.20 +0.39 39 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 34.30 +1.07 42 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 32.01 +1.01 41 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 29.48 +0.54 38 0 675 0
30MAR26 120.00 C 0.00 0.00 0.00 27.24 +1.09 37 0 2,956 0
30MAR26 122.50 C 0.00 0.00 0.00 25.53 +1.29 38 0 855 0
30MAR26 125.00 C 23.38 23.60 23.03 23.26 +0.93 36 160 6,885 0
30MAR26 127.50 C 0.00 0.00 0.00 21.39 +0.89 36 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 19.60 +0.84 36 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 17.91 +0.80 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 16.31 +0.56 36 0 5,606 0
30MAR26 137.50 C 0.00 0.00 0.00 14.72 +0.51 36 2 1,375 0
30MAR26 140.00 C 12.85 14.00 12.85 13.33 +0.48 36 14 12,135 0
30MAR26 142.50 C 12.19 12.19 12.18 12.06 +0.40 36 10 390 +6
30MAR26 145.00 C 10.79 10.79 10.62 10.93 +0.42 37 6 4,225 +1
30MAR26 147.50 C 9.48 9.72 9.48 9.76 +0.28 37 4 1,008 0
30MAR26 150.00 C 8.47 9.35 8.47 8.81 +0.35 37 1,112 10,613 +1,056
30MAR26 152.50 C 7.95 7.95 7.79 7.98 +0.46 37 18 4,340 +18
30MAR26 155.00 C 6.99 7.68 6.99 7.09 +0.42 37 835 3,140 +208
30MAR26 157.50 C 6.67 6.67 6.39 6.28 +0.38 37 19 1,679 -15
30MAR26 160.00 C 5.80 6.32 5.70 5.54 +0.34 37 43 14,702 -9
30MAR26 162.50 C 5.15 5.77 5.15 4.88 +0.31 37 16 3,892 -8
30MAR26 165.00 C 4.85 5.10 4.85 4.29 +0.28 37 15 14,928 +1
30MAR26 167.50 C 4.42 4.42 4.20 3.76 +0.25 37 253 1,804 +251
30MAR26 170.00 C 3.91 4.26 3.75 3.28 +0.22 37 326 13,544 +148
30MAR26 172.50 C 3.80 3.85 3.72 2.86 +0.20 37 213 3,006 -28
30MAR26 175.00 C 3.11 3.52 3.11 2.49 +0.18 37 10 10,729 -1
30MAR26 177.50 C 0.00 0.00 0.00 2.16 +0.16 37 0 2,323 0
30MAR26 180.00 C 2.60 2.89 2.51 1.87 +0.14 37 1,760 11,525 +1,391
30MAR26 182.50 C 2.59 2.59 2.59 1.61 +0.12 37 15 1,963 -15
30MAR26 185.00 C 2.11 2.33 2.11 1.39 +0.10 37 68 7,909 +1
30MAR26 187.50 C 1.97 2.16 1.97 1.19 +0.09 37 37 1,438 0
30MAR26 190.00 C 1.73 1.90 1.69 1.02 +0.07 37 25 8,699 +22
30MAR26 192.50 C 0.00 0.00 0.00 0.88 +0.07 37 0 886 0
30MAR26 195.00 C 1.46 1.46 1.46 0.75 +0.06 37 6 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.64 +0.05 37 0 791 0
30MAR26 200.00 C 1.20 1.34 1.20 0.55 +0.05 37 379 11,824 +342
30MAR26 205.00 C 0.93 1.12 0.93 0.39 +0.03 37 67 2,494 -30
30MAR26 210.00 C 0.95 0.95 0.93 0.28 +0.02 37 145 1,510 +15
30MAR26 215.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 3,465 0
30MAR26 220.00 C 0.68 0.68 0.68 0.14 +0.01 37 12 1,963 +12
30MAR26 225.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 2,647 0
30MAR26 230.00 C 0.50 0.50 0.50 0.07 0.00 37 2 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.05 0.00 37 0 400 0
30MAR26 240.00 C 0.39 0.39 0.39 0.04 0.00 37 2 1,681 -2
30MAR26 245.00 C 0.00 0.00 0.00 0.03 0.00 37 0 230 0
30MAR26 250.00 C 0.00 0.00 0.00 0.02 0.00 37 0 1,075 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 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 66.57 +0.97 55 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 63.58 +0.47 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.69 +0.81 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 59.30 +0.81 50 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 56.99 +0.88 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 54.55 +0.80 47 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 52.27 +0.86 46 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 49.93 +0.84 45 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 47.20 +0.69 40 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 45.00 +0.72 40 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 43.11 +1.03 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 40.95 +1.01 41 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 38.82 +0.99 40 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 36.44 +0.65 39 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 34.73 +2.29 40 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 32.76 +0.73 39 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 30.61 +0.60 38 0 2,381 0
29JUN26 122.50 C 0.00 0.00 0.00 28.73 +0.25 38 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 27.70 +1.64 40 0 3,829 0
29JUN26 127.50 C 26.00 26.00 26.00 25.22 +0.81 37 1 1,119 +1
29JUN26 130.00 C 23.44 24.22 23.44 22.96 -0.63 35 62 4,307 +2
29JUN26 132.50 C 0.00 0.00 0.00 22.13 +0.72 37 0 990 0
29JUN26 135.00 C 20.74 21.18 20.59 20.95 +0.66 38 254 664 -42
29JUN26 137.50 C 0.00 0.00 0.00 19.48 +0.49 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 18.11 +0.34 37 0 1,298 0
29JUN26 142.50 C 16.40 16.40 16.40 16.86 +0.31 37 2 1,943 0
29JUN26 145.00 C 15.47 15.47 15.47 15.76 +0.29 38 1 1,173 0
29JUN26 147.50 C 15.20 15.20 15.20 14.88 +0.49 38 130 725 +130
29JUN26 150.00 C 13.40 14.03 13.35 13.76 +0.45 38 184 16,930 +157
29JUN26 152.50 C 0.00 0.00 0.00 12.82 +0.45 38 0 310 0
29JUN26 155.00 C 12.18 12.18 12.18 11.89 +0.44 38 1 1,122 +1
29JUN26 157.50 C 0.00 0.00 0.00 10.98 +0.43 38 0 1,439 0
29JUN26 160.00 C 10.28 10.60 10.28 10.13 +0.36 38 13 8,557 +9
29JUN26 162.50 C 0.00 0.00 0.00 9.38 +0.35 38 0 568 0
29JUN26 165.00 C 9.10 9.13 9.10 8.65 +0.34 38 75 2,602 -15
29JUN26 167.50 C 0.00 0.00 0.00 7.92 +0.29 38 0 965 0
29JUN26 170.00 C 8.24 8.24 7.80 7.32 +0.27 38 43 4,279 -23
29JUN26 172.50 C 0.00 0.00 0.00 6.76 +0.27 38 0 1,463 0
29JUN26 175.00 C 7.00 7.00 7.00 6.19 +0.26 38 13 7,398 -11
29JUN26 177.50 C 0.00 0.00 0.00 5.66 +0.21 38 0 681 0
29JUN26 180.00 C 6.00 6.24 6.00 5.22 +0.19 38 5 5,552 +3
29JUN26 182.50 C 5.69 5.69 5.69 4.80 +0.20 38 1 845 0
29JUN26 185.00 C 5.50 5.50 5.50 4.38 +0.20 37 5 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 3.99 +0.14 37 0 663 0
29JUN26 190.00 C 0.00 0.00 0.00 3.68 +0.14 37 0 7,218 0
29JUN26 192.50 C 0.00 0.00 0.00 3.37 +0.14 37 0 245 0
29JUN26 195.00 C 4.13 4.13 4.13 3.06 +0.14 37 6 344 0
29JUN26 197.50 C 0.00 0.00 0.00 2.78 +0.10 37 0 207 0
29JUN26 200.00 C 3.18 3.82 3.18 2.56 +0.10 37 10 1,446 +7
29JUN26 205.00 C 0.00 0.00 0.00 2.13 +0.10 37 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 1.76 +0.06 37 0 1,197 0
29JUN26 215.00 C 0.00 0.00 0.00 1.47 +0.06 37 0 545 0
29JUN26 220.00 C 0.00 0.00 0.00 1.20 +0.04 37 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.00 +0.03 37 0 406 0
29JUN26 230.00 C 1.73 1.73 1.73 0.81 +0.03 37 2 740 +2
29JUN26 235.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.56 +0.03 37 0 780 0
29JUN26 245.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 819 0
29JUN26 250.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 1,530 0
29JUN26 255.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 538 0
29JUN26 265.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.16 0.00 37 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.14 0.00 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.11 0.00 37 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.09 0.00 37 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.08 0.00 38 0 1,550 0
29JUN26 295.00 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.05 0.00 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 66.57 +0.69 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.58 +1.02 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.77 +0.50 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.49 +0.49 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.28 +0.52 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 55.51 +0.72 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 53.28 +0.66 43 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 50.76 +0.51 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.01 +0.63 42 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 46.58 +0.38 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.91 +0.63 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 42.59 +0.32 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.98 +0.63 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 39.07 +0.56 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 37.23 +0.56 40 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 35.45 +0.53 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 33.45 +0.23 39 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 32.10 +0.50 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 30.76 +0.77 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 28.66 +0.41 38 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 27.53 +0.45 39 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 26.30 +1.43 39 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 24.70 +1.08 39 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 23.43 +1.04 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 22.28 +0.48 39 0 155 0
29SEP26 142.50 C 0.00 0.00 0.00 20.55 -0.03 38 0 427 0
29SEP26 145.00 C 20.65 20.65 20.65 19.72 +0.24 38 1 1,215 0
29SEP26 147.50 C 19.05 19.15 18.91 18.69 +0.26 38 800 1,132 +800
29SEP26 150.00 C 0.00 0.00 0.00 17.89 +0.49 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 16.83 +0.44 39 0 123 0
29SEP26 155.00 C 16.13 16.13 16.13 15.95 +0.43 39 19 191 0
29SEP26 157.50 C 15.34 15.34 15.34 15.08 +0.43 39 2 437 0
29SEP26 160.00 C 14.15 14.83 14.15 14.21 +0.43 39 9 1,662 0
29SEP26 162.50 C 0.00 0.00 0.00 13.34 +0.41 38 0 390 0
29SEP26 165.00 C 13.00 13.00 13.00 12.58 +0.34 38 1 1,490 +1
29SEP26 167.50 C 0.00 0.00 0.00 11.88 +0.34 38 0 1,064 0
29SEP26 170.00 C 11.80 11.80 11.63 11.19 +0.34 38 3 2,104 +3
29SEP26 172.50 C 10.20 10.20 10.20 10.49 +0.33 38 2 388 0
29SEP26 175.00 C 10.44 10.44 10.44 9.83 +0.26 38 2 6,847 +2
29SEP26 177.50 C 0.00 0.00 0.00 9.29 +0.26 38 0 2,897 0
29SEP26 180.00 C 9.06 9.06 9.06 8.75 +0.26 38 1 3,761 +1
29SEP26 182.50 C 0.00 0.00 0.00 8.22 +0.26 38 0 336 0
29SEP26 185.00 C 8.40 8.40 8.40 7.68 +0.26 38 2 717 -2
29SEP26 187.50 C 0.00 0.00 0.00 7.20 +0.19 38 0 554 0
29SEP26 190.00 C 7.50 7.80 7.50 6.79 +0.19 38 5 705 +5
29SEP26 192.50 C 0.00 0.00 0.00 6.39 +0.19 38 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 5.99 +0.19 38 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 5.59 +0.19 38 0 251 0
29SEP26 200.00 C 4.93 4.93 4.93 5.22 +0.14 38 2 6,554 0
29SEP26 205.00 C 0.00 0.00 0.00 4.63 +0.13 38 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 4.05 +0.13 38 0 237 0
29SEP26 215.00 C 0.00 0.00 0.00 3.54 +0.09 38 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.13 +0.09 38 0 3,637 0
29SEP26 225.00 C 0.00 0.00 0.00 2.72 +0.09 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.31 -0.01 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.10 +0.11 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 1.82 +0.05 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.59 +0.04 38 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.41 +0.04 38 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.19 +0.04 38 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.05 +0.05 38 0 31 0
29SEP26 265.00 C 0.00 0.00 0.00 0.91 0.00 38 0 132 0
29SEP26 270.00 C 0.00 0.00 0.00 0.80 0.00 38 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.70 +0.04 38 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 0.61 +0.01 38 0 195 0
29SEP26 285.00 C 1.52 1.52 1.52 0.53 0.00 38 3 357 +3
29SEP26 290.00 C 0.00 0.00 0.00 0.46 0.00 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.39 0.00 38 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.35 0.00 38 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 67.65 +0.47 45 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 65.41 +0.24 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.21 +0.25 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.04 +0.28 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.38 +0.78 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.27 +0.81 44 0 0 0
30DEC26 95.00 C 55.00 55.00 55.00 55.00 +0.68 43 1 8 +1
30DEC26 97.50 C 0.00 0.00 0.00 53.15 +0.75 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.15 +0.71 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.78 +0.42 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 47.27 +0.68 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 45.40 +0.61 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.53 +0.54 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.75 +0.56 40 0 0 0
30DEC26 115.00 C 40.00 40.00 40.00 38.38 -1.13 36 1 1 +1
30DEC26 117.50 C 0.00 0.00 0.00 37.99 +0.14 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.04 +0.80 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 35.47 +1.00 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.93 +0.75 40 0 6 0
30DEC26 127.50 C 0.00 0.00 0.00 31.92 +0.39 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.80 +0.46 39 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 29.19 +0.19 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.13 +0.41 39 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 27.15 +0.65 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.95 +0.64 39 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 24.81 +0.82 39 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 23.32 +0.26 39 0 20 0
30DEC26 147.50 C 0.00 0.00 0.00 22.72 +0.57 39 0 970 0
30DEC26 150.00 C 21.40 22.00 21.40 21.70 +0.57 39 16 317 -14
30DEC26 152.50 C 0.00 0.00 0.00 20.47 +0.37 39 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 19.65 +0.47 39 0 765 0
30DEC26 157.50 C 0.00 0.00 0.00 18.80 +0.47 39 0 106 0
30DEC26 160.00 C 0.00 0.00 0.00 17.96 +0.48 39 0 100 0
30DEC26 162.50 C 0.00 0.00 0.00 17.11 +0.48 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 16.26 +0.47 39 0 349 0
30DEC26 167.50 C 15.58 15.58 15.58 15.44 +0.38 39 4 79 +4
30DEC26 170.00 C 15.50 15.50 15.50 14.76 +0.38 39 1 3,156 0
30DEC26 172.50 C 14.42 14.42 14.42 14.09 +0.38 39 2 89 0
30DEC26 175.00 C 13.82 13.82 13.82 13.41 +0.38 39 3 22 +2
30DEC26 177.50 C 0.00 0.00 0.00 12.74 +0.38 39 0 47 0
30DEC26 180.00 C 0.00 0.00 0.00 12.06 +0.33 39 0 1,543 0
30DEC26 182.50 C 12.40 12.60 12.40 11.51 +0.29 39 2 44 +2
30DEC26 185.00 C 0.00 0.00 0.00 10.99 +0.29 39 0 27 0
30DEC26 187.50 C 0.00 0.00 0.00 10.47 +0.29 39 0 33 0
30DEC26 190.00 C 10.60 10.99 9.96 9.95 +0.29 39 15 175 +15
30DEC26 192.50 C 0.00 0.00 0.00 9.43 +0.29 39 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 8.91 +0.22 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 8.52 +0.22 39 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 8.13 +0.22 39 0 50 0
30DEC26 205.00 C 0.00 0.00 0.00 7.35 +0.22 39 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 6.57 +0.19 39 0 8 0
30DEC26 215.00 C 0.00 0.00 0.00 5.98 +0.16 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.42 +0.16 39 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 4.86 +0.16 38 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 4.38 +0.12 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 3.98 +0.11 38 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 3.59 +0.11 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.19 +0.09 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 2.82 -0.01 38 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 2.64 +0.08 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.37 +0.14 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.11 +0.06 38 0 216 0
30DEC26 270.00 C 0.00 0.00 0.00 1.92 +0.05 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.70 0.00 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.53 +0.05 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.36 +0.05 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.23 0.00 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.12 +0.03 38 0 4 0
30DEC26 300.00 C 1.02 2.30 1.02 1.05 +0.03 38 3 143 +3
TOTAL CALL 53,711 726,373 -113,098
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,297 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41,418 0
30DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,787 0
30DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,419 0
30DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26,806 0
30DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15,202 0
30DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24,866 0
30DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,775 0
30DEC25 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 494 22,066 +473
30DEC25 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 4,970 -3
30DEC25 125.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 6,704 0
30DEC25 127.50 P 0.01 0.03 0.01 0.00 -0.01 0 4 5,673 -4
30DEC25 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 12,094 -2
30DEC25 132.50 P 0.01 0.01 0.01 0.00 -0.01 0 39 4,985 -17
30DEC25 135.00 P 0.02 0.02 0.01 0.00 -0.01 0 723 14,692 +582
30DEC25 137.50 P 0.02 0.02 0.01 0.00 -0.02 0 180 5,011 -70
30DEC25 140.00 P 0.10 0.10 0.01 0.00 -0.14 0 558 16,799 -171
30DEC25 142.50 P 0.35 0.40 0.01 0.00 -0.69 0 2,736 8,790 -997
30DEC25 145.00 P 1.68 1.94 0.20 0.50 -1.65 0 6,514 16 -11,725
30DEC25 147.50 P 4.20 4.60 2.09 3.00 -1.26 0 1,612 0 -6,151
30DEC25 150.00 P 6.30 7.41 4.40 5.50 -1.20 0 1,744 0 -14,147
30DEC25 152.50 P 9.20 9.20 7.15 8.00 -1.20 0 491 0 -4,846
30DEC25 155.00 P 11.50 11.50 9.65 10.50 -1.20 0 1,193 0 -12,174
30DEC25 157.50 P 13.51 13.51 12.51 13.00 -1.20 0 19 0 -619
30DEC25 160.00 P 15.13 15.74 15.00 15.50 -1.20 0 933 0 -3,718
30DEC25 162.50 P 0.00 0.00 0.00 18.00 -1.20 0 0 0 0
30DEC25 165.00 P 21.36 21.45 19.80 20.50 -1.20 0 509 0 -6,169
30DEC25 167.50 P 0.00 0.00 0.00 23.00 -1.20 0 0 0 -58
30DEC25 170.00 P 25.70 25.83 24.95 25.50 -1.20 0 23 0 -510
30DEC25 172.50 P 28.20 28.20 28.20 28.00 -1.20 0 7 0 -621
30DEC25 175.00 P 30.80 30.80 30.80 30.50 -1.20 0 10 0 -532
30DEC25 177.50 P 0.00 0.00 0.00 33.00 -1.20 0 0 0 0
30DEC25 180.00 P 35.20 35.20 35.20 35.50 -1.20 0 7 0 -283
30DEC25 182.50 P 38.00 38.20 38.00 38.00 -1.20 0 2 0 -1
30DEC25 185.00 P 41.18 41.18 41.18 40.50 -1.20 0 1 0 -80
30DEC25 187.50 P 0.00 0.00 0.00 43.00 -1.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 45.50 -1.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 48.00 -1.20 0 0 0 -60
30DEC25 195.00 P 0.00 0.00 0.00 50.50 -1.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 53.00 -1.20 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 55.50 -1.20 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 60.50 -1.20 0 0 0 -30
30DEC25 210.00 P 0.00 0.00 0.00 65.50 -1.20 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 75.50 -1.20 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 80.50 -1.20 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 85.50 -1.20 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 90.50 -1.20 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 95.50 -1.20 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 100.50 -1.20 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 105.50 -1.20 0 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
02JAN26 122.50 P 0.03 0.03 0.03 0.01 0.00 68 10 10 +10
02JAN26 125.00 P 0.03 0.03 0.03 0.01 0.00 61 20 20 +20
02JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
02JAN26 130.00 P 0.04 0.05 0.04 0.01 0.00 46 30 30 +18
02JAN26 132.50 P 0.05 0.05 0.05 0.01 -0.01 38 10 111 +10
02JAN26 135.00 P 0.08 0.08 0.04 0.01 -0.07 31 15 130 +15
02JAN26 137.50 P 0.19 0.20 0.10 0.04 -0.23 28 173 407 +160
02JAN26 140.00 P 0.59 0.59 0.19 0.19 -0.50 28 1,564 1,349 +629
02JAN26 142.50 P 1.20 1.20 0.54 0.69 -0.83 28 702 1,588 -81
02JAN26 145.00 P 2.38 2.38 1.28 1.73 -1.10 28 469 485 +124
02JAN26 147.50 P 3.45 3.85 2.93 3.52 -1.07 30 230 405 +166
02JAN26 150.00 P 6.66 6.66 5.00 5.75 -1.29 35 16 93 0
02JAN26 152.50 P 8.22 8.22 7.80 8.01 -1.23 28 12 20 -2
02JAN26 155.00 P 0.00 0.00 0.00 10.55 -1.15 41 0 20 0
02JAN26 157.50 P 0.00 0.00 0.00 13.03 -1.17 46 0 2 0
02JAN26 160.00 P 0.00 0.00 0.00 15.53 -1.17 53 0 0 0
02JAN26 162.50 P 0.00 0.00 0.00 18.02 -1.18 58 0 0 0
02JAN26 165.00 P 0.00 0.00 0.00 20.52 -1.18 65 0 0 0
02JAN26 167.50 P 0.00 0.00 0.00 23.01 -1.19 68 0 0 0
02JAN26 170.00 P 0.00 0.00 0.00 25.51 -1.19 74 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
09JAN26 125.00 P 0.10 0.10 0.10 0.01 -0.02 33 13 13 +13
09JAN26 127.50 P 0.11 0.13 0.11 0.03 -0.03 33 50 50 +50
09JAN26 130.00 P 0.15 0.21 0.15 0.07 -0.08 32 27 285 +11
09JAN26 132.50 P 0.28 0.28 0.24 0.16 -0.16 32 104 187 +104
09JAN26 135.00 P 0.60 0.60 0.44 0.36 -0.26 32 172 266 +154
09JAN26 137.50 P 0.97 1.00 0.67 0.72 -0.37 32 279 490 +264
09JAN26 140.00 P 1.60 1.63 1.06 1.27 -0.50 32 400 741 +322
09JAN26 142.50 P 2.50 2.67 1.86 2.15 -0.62 32 717 667 +513
09JAN26 145.00 P 3.75 3.75 2.95 3.35 -0.69 32 67 153 +7
09JAN26 147.50 P 5.20 5.33 4.30 4.79 -0.82 32 21 54 +21
09JAN26 150.00 P 6.80 7.15 5.95 6.60 -0.90 32 154 37 +14
09JAN26 152.50 P 8.75 8.90 8.63 8.82 -0.81 36 24 45 +24
09JAN26 155.00 P 10.80 10.80 10.80 10.68 -1.28 29 1 3 +1
09JAN26 157.50 P 0.00 0.00 0.00 13.11 -1.20 32 0 0 0
09JAN26 160.00 P 16.07 16.07 16.07 15.53 -1.20 32 4 8 +4
09JAN26 162.50 P 18.60 18.60 18.60 18.02 -1.18 35 1 1 +1
09JAN26 165.00 P 0.00 0.00 0.00 20.52 -1.18 39 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 23.01 -1.19 41 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 371 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 281 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JAN26 92.50 P 0.06 0.06 0.06 0.01 0.00 54 60 399 +60
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,585 0
29JAN26 100.00 P 0.08 0.08 0.07 0.01 0.00 45 240 2,271 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 3,700 2,900 +1,000
29JAN26 107.50 P 0.12 0.12 0.12 0.01 0.00 37 160 2,600 +68
29JAN26 110.00 P 0.12 0.12 0.12 0.01 -0.01 34 10 1,329 0
29JAN26 112.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 3,103 0
29JAN26 115.00 P 0.13 0.13 0.13 0.04 -0.02 34 20 4,826 +10
29JAN26 117.50 P 0.23 0.23 0.23 0.07 -0.03 33 1 648 +1
29JAN26 120.00 P 0.29 0.29 0.25 0.12 -0.05 33 34 9,735 +4
29JAN26 122.50 P 0.00 0.00 0.00 0.21 -0.08 33 0 759 0
29JAN26 125.00 P 0.47 0.52 0.41 0.35 -0.13 33 52 2,796 +19
29JAN26 127.50 P 0.67 0.69 0.60 0.57 -0.18 33 231 3,110 +218
29JAN26 130.00 P 1.06 1.06 0.80 0.86 -0.21 33 317 13,232 +249
29JAN26 132.50 P 1.46 1.46 1.12 1.22 -0.30 33 253 6,809 +135
29JAN26 135.00 P 2.05 2.05 1.59 1.75 -0.37 32 597 8,168 -45
29JAN26 137.50 P 2.54 2.60 2.20 2.42 -0.46 32 251 3,848 +81
29JAN26 140.00 P 3.80 3.80 3.00 3.31 -0.50 33 1,023 10,570 +388
29JAN26 142.50 P 4.90 4.90 4.03 4.32 -0.60 32 363 6,135 +34
29JAN26 145.00 P 6.24 6.24 5.20 5.64 -0.60 33 2,864 7,890 +845
29JAN26 147.50 P 7.45 7.45 6.50 7.10 -0.65 34 943 5,963 -196
29JAN26 150.00 P 9.40 9.40 8.00 8.70 -0.71 34 805 15,354 +514
29JAN26 152.50 P 11.11 11.11 9.80 10.57 -0.69 35 37 3,696 +20
29JAN26 155.00 P 12.76 12.96 11.69 12.48 -0.77 35 57 7,282 +7
29JAN26 157.50 P 14.33 14.33 14.33 14.33 -0.87 34 17 2,224 -1
29JAN26 160.00 P 17.67 17.67 16.70 16.81 -0.67 37 673 17,526 -648
29JAN26 162.50 P 18.77 19.00 18.30 18.86 -0.60 37 19 695 +19
29JAN26 165.00 P 21.20 21.20 21.20 21.10 -0.89 37 1 2,404 +1
29JAN26 167.50 P 0.00 0.00 0.00 23.18 -1.17 33 0 1,356 0
29JAN26 170.00 P 25.80 25.80 25.80 25.80 -0.97 38 1 1,127 +1
29JAN26 172.50 P 0.00 0.00 0.00 28.19 -1.03 38 0 1,157 0
29JAN26 175.00 P 0.00 0.00 0.00 30.64 -1.06 39 0 684 0
29JAN26 177.50 P 32.42 32.42 32.32 33.07 -1.13 39 120 704 0
29JAN26 180.00 P 34.90 34.90 34.90 35.52 -1.18 39 10 499 0
29JAN26 182.50 P 0.00 0.00 0.00 38.02 -1.18 41 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 40.50 -1.20 0 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 43.00 -1.20 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 45.50 -1.20 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 48.00 -1.20 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 50.50 -1.20 0 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 53.02 -1.18 52 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 55.50 -1.20 0 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 60.68 -1.02 66 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 65.68 -1.02 69 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 75.67 -1.03 76 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 80.67 -1.03 79 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 85.61 -1.09 80 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 90.67 -1.03 86 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 95.67 -1.03 89 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 100.67 -1.03 92 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 105.60 -1.10 91 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 110.60 -1.10 94 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 115.60 -1.10 97 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 120.50 -1.20 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 125.66 -1.04 106 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 130.66 -1.04 108 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 135.65 -1.05 110 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 140.65 -1.05 113 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 145.65 -1.05 115 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 90.00 P 0.11 0.12 0.11 0.01 0.00 41 69 118 +69
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 62 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
26FEB26 100.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 66 0
26FEB26 102.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 18 0
26FEB26 105.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 900 0
26FEB26 107.50 P 0.00 0.00 0.00 0.12 -0.04 36 0 327 0
26FEB26 110.00 P 0.00 0.00 0.00 0.19 -0.06 36 0 392 0
26FEB26 112.50 P 0.00 0.00 0.00 0.29 -0.08 36 0 345 0
26FEB26 115.00 P 0.55 0.55 0.54 0.42 -0.12 36 3 980 +2
26FEB26 117.50 P 0.00 0.00 0.00 0.60 -0.15 36 0 575 0
26FEB26 120.00 P 0.85 0.85 0.84 0.85 -0.15 36 6 9,153 +4
26FEB26 122.50 P 1.05 1.10 1.05 1.10 -0.20 35 19 1,256 +19
26FEB26 125.00 P 1.41 1.42 1.39 1.44 -0.28 35 52 1,506 +12
26FEB26 127.50 P 1.95 2.00 1.75 1.90 -0.30 35 97 2,129 +59
26FEB26 130.00 P 2.65 2.70 2.30 2.45 -0.37 35 5,065 9,826 +3,522
26FEB26 132.50 P 3.34 3.34 2.93 3.08 -0.44 35 28 1,586 +2
26FEB26 135.00 P 3.90 4.05 3.66 3.84 -0.47 35 274 21,034 0
26FEB26 137.50 P 5.00 5.00 4.50 4.72 -0.54 35 109 3,601 -2
26FEB26 140.00 P 6.11 6.11 5.37 5.80 -0.49 35 339 20,834 +101
26FEB26 142.50 P 6.90 7.23 6.63 6.86 -0.59 35 238 3,741 -146
26FEB26 145.00 P 8.48 8.74 7.89 8.28 -0.53 36 32 3,547 +10
26FEB26 147.50 P 9.44 9.44 9.35 9.71 -0.61 36 11 3,960 0
26FEB26 150.00 P 0.00 0.00 0.00 11.33 -0.55 37 0 4,494 0
26FEB26 152.50 P 13.20 13.20 12.55 13.05 -0.67 37 12 3,270 +12
26FEB26 155.00 P 15.00 15.00 15.00 14.79 -0.70 37 6 4,231 +6
26FEB26 157.50 P 0.00 0.00 0.00 16.64 -0.73 38 0 1,447 0
26FEB26 160.00 P 18.00 18.00 18.00 18.68 -0.48 39 1 4,702 +1
26FEB26 162.50 P 0.00 0.00 0.00 20.66 +0.12 39 0 893 0
26FEB26 165.00 P 0.00 0.00 0.00 22.76 -1.19 39 0 247 0
26FEB26 167.50 P 0.00 0.00 0.00 24.89 -0.52 40 0 104 0
26FEB26 170.00 P 26.73 26.73 26.73 26.73 -0.89 37 5 259 0
26FEB26 172.50 P 0.00 0.00 0.00 29.34 -0.26 41 0 7 0
26FEB26 175.00 P 32.73 32.73 32.73 31.96 +0.09 44 2 22 -2
26FEB26 177.50 P 0.00 0.00 0.00 33.73 -0.80 40 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 36.10 -0.81 40 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 38.17 -1.15 36 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 40.53 -1.23 34 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 43.03 -1.19 36 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 45.64 -1.06 41 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 48.15 -1.05 42 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 50.61 -1.09 43 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 53.09 -1.11 44 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 55.58 -1.12 45 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 60.71 -0.99 51 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 65.73 -0.97 54 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 70.71 -0.99 57 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 75.73 -0.97 60 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 80.71 -0.99 62 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 85.71 -0.99 65 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 90.70 -1.00 67 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 95.70 -1.00 69 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 100.72 -0.98 72 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 105.70 -1.00 74 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 110.70 -1.00 76 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 115.70 -1.00 78 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 120.69 -1.01 80 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 125.69 -1.01 82 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 130.71 -0.99 84 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 135.71 -0.99 86 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 140.71 -0.99 88 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 145.71 -0.99 90 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 150.52 -1.18 83 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 155.70 -1.00 94 0 0 0
30MAR26 65.00 P 0.07 0.09 0.07 0.01 0.00 54 45 1,816 +45
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 932 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,967 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,353 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4,397 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 7,734 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 2,154 0
30MAR26 95.00 P 0.35 0.35 0.35 0.08 -0.01 37 20 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 9,048 0
30MAR26 100.00 P 0.39 0.42 0.39 0.16 -0.04 37 29 27,909 0
30MAR26 102.50 P 0.00 0.00 0.00 0.24 -0.04 37 0 2,060 0
30MAR26 105.00 P 0.59 0.59 0.59 0.35 -0.05 37 1 9,033 -1
30MAR26 107.50 P 0.70 0.71 0.66 0.47 -0.08 37 380 5,392 +362
30MAR26 110.00 P 0.82 0.85 0.76 0.66 -0.07 37 532 16,549 +422
30MAR26 112.50 P 1.00 1.00 0.94 0.87 -0.11 37 304 2,618 +304
30MAR26 115.00 P 1.20 1.22 1.14 1.14 -0.12 37 143 5,780 -11
30MAR26 117.50 P 0.00 0.00 0.00 1.46 -0.16 37 0 8,878 0
30MAR26 120.00 P 1.91 1.91 1.73 1.79 -0.16 36 105 22,004 +20
30MAR26 122.50 P 2.31 2.31 2.12 2.22 -0.20 36 104 3,473 +5
30MAR26 125.00 P 2.76 2.82 2.59 2.71 -0.27 36 23 10,827 +2
30MAR26 127.50 P 3.50 3.55 3.15 3.33 -0.28 36 99 5,918 -80
30MAR26 130.00 P 4.15 4.15 3.80 4.00 -0.35 36 250 22,091 +219
30MAR26 132.50 P 4.80 4.80 4.58 4.78 -0.36 36 458 35,720 0
30MAR26 135.00 P 5.70 5.70 5.43 5.63 -0.44 36 107 29,727 +82
30MAR26 137.50 P 6.61 6.65 6.40 6.64 -0.41 36 150 3,753 +114
30MAR26 140.00 P 8.17 8.17 7.50 7.70 -0.47 36 106 16,936 -19
30MAR26 142.50 P 8.68 8.90 8.68 8.90 -0.57 36 8 4,655 +8
30MAR26 145.00 P 10.74 10.74 10.06 10.25 -0.49 36 88 9,718 +26
30MAR26 147.50 P 12.03 12.21 12.03 11.71 -0.52 36 4 3,721 +3
30MAR26 150.00 P 13.80 13.80 13.16 13.53 -0.37 38 513 16,353 +509
30MAR26 152.50 P 0.00 0.00 0.00 15.04 -0.51 38 0 4,425 0
30MAR26 155.00 P 17.01 17.01 16.20 16.71 -0.60 38 26 6,775 +26
30MAR26 157.50 P 0.00 0.00 0.00 18.56 -0.57 38 0 1,642 0
30MAR26 160.00 P 20.38 20.38 20.26 20.26 -0.72 38 13 7,054 +12
30MAR26 162.50 P 0.00 0.00 0.00 22.34 -0.29 39 0 903 0
30MAR26 165.00 P 0.00 0.00 0.00 24.14 -0.45 38 0 9,867 0
30MAR26 167.50 P 0.00 0.00 0.00 26.16 -0.46 39 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 28.20 -0.77 39 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 30.33 -0.50 39 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 32.44 -0.14 39 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 34.62 -0.56 39 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 36.83 -0.59 39 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 39.03 -0.64 39 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 41.58 -0.36 41 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 43.88 -0.55 41 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 45.94 -0.86 38 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 48.29 -1.00 38 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.61 -1.16 37 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 53.09 -1.14 37 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 55.58 -1.12 38 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 60.71 -0.99 43 0 88 0
30MAR26 210.00 P 0.00 0.00 0.00 65.73 -0.97 46 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 70.71 -0.99 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 75.73 -0.97 51 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 80.71 -0.99 52 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 85.71 -0.99 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 90.70 -1.00 56 0 0 0
30MAR26 240.00 P 95.90 95.90 95.46 95.70 -1.00 58 41 800 0
30MAR26 245.00 P 0.00 0.00 0.00 100.72 -0.98 61 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 105.70 -1.00 62 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 110.70 -1.00 64 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 115.70 -1.00 66 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 120.69 -1.01 68 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 125.69 -1.01 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 130.71 -0.99 71 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 135.71 -0.99 73 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 140.71 -0.99 75 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 145.71 -0.99 76 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 150.52 -1.18 72 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 155.70 -1.00 79 0 0 0
29JUN26 80.00 P 0.52 0.52 0.51 0.12 -0.02 37 12 2,584 +12
29JUN26 82.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 600 0
29JUN26 85.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 6,381 0
29JUN26 87.50 P 0.00 0.00 0.00 0.31 -0.04 37 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.42 -0.06 37 0 2,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.55 -0.06 37 0 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.72 -0.08 37 0 5,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.91 -0.09 37 0 2,150 0
29JUN26 100.00 P 1.45 1.45 1.43 1.15 -0.12 37 16 6,664 -10
29JUN26 102.50 P 0.00 0.00 0.00 1.42 -0.13 37 0 2,015 0
29JUN26 105.00 P 0.00 0.00 0.00 1.74 -0.18 37 0 4,589 0
29JUN26 107.50 P 2.27 2.27 2.27 2.13 -0.17 37 20 3,944 0
29JUN26 110.00 P 2.70 2.70 2.50 2.52 -0.23 37 71 4,200 +65
29JUN26 112.50 P 2.90 2.90 2.90 3.02 -0.15 37 20 3,523 0
29JUN26 115.00 P 3.60 3.60 3.60 3.49 -0.20 37 3 5,808 -3
29JUN26 117.50 P 4.15 4.15 4.05 4.05 -0.19 37 67 1,810 +65
29JUN26 120.00 P 4.81 4.81 4.50 4.59 -0.29 37 146 4,816 +25
29JUN26 122.50 P 5.64 5.64 5.15 5.27 -0.35 37 36 2,174 -4
29JUN26 125.00 P 6.32 6.32 5.85 6.05 -0.37 36 67 7,363 +67
29JUN26 127.50 P 6.88 7.00 6.67 6.85 -0.38 36 70 1,177 +65
29JUN26 130.00 P 7.77 7.89 7.52 7.74 -0.47 36 96 3,806 0
29JUN26 132.50 P 8.74 8.77 8.48 8.72 -0.47 36 200 1,780 +200
29JUN26 135.00 P 9.55 9.55 9.55 9.72 -0.50 36 1 8,697 +1
29JUN26 137.50 P 10.72 10.72 10.49 10.83 -0.56 36 16 2,563 -14
29JUN26 140.00 P 11.85 12.04 11.85 12.05 -0.51 36 39 4,970 -1
29JUN26 142.50 P 14.37 14.37 14.37 13.36 -0.42 37 3 7,763 +1
29JUN26 145.00 P 14.30 14.40 14.27 14.58 -0.61 36 1,005 10,258 +1,005
29JUN26 147.50 P 0.00 0.00 0.00 15.95 -0.70 36 0 2,847 0
29JUN26 150.00 P 18.10 18.10 17.34 17.65 -0.56 37 2 14,044 0
29JUN26 152.50 P 0.00 0.00 0.00 19.28 -0.51 37 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 20.91 -0.50 37 0 1,759 0
29JUN26 157.50 P 0.00 0.00 0.00 22.78 -0.34 38 0 980 0
29JUN26 160.00 P 0.00 0.00 0.00 24.39 -0.51 38 0 7,616 0
29JUN26 162.50 P 0.00 0.00 0.00 26.15 -0.69 38 0 358 0
29JUN26 165.00 P 0.00 0.00 0.00 28.06 -0.55 38 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 29.98 -0.79 38 0 599 0
29JUN26 170.00 P 31.65 31.65 31.65 31.65 -0.90 38 2 377 +2
29JUN26 172.50 P 0.00 0.00 0.00 34.05 -0.48 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 35.59 -0.75 38 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 37.62 -0.96 38 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 39.68 -0.91 38 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 41.75 -0.76 38 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 43.88 -0.77 39 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 46.02 -0.78 39 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 48.17 -0.62 39 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 50.35 -0.63 39 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.56 -0.88 39 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 54.79 -0.88 39 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.31 -0.39 40 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 61.59 -0.68 39 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 66.53 -0.38 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 71.37 -0.45 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 75.73 -0.98 39 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 80.94 -0.77 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 85.81 -0.89 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 90.70 -1.00 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 95.70 -1.00 45 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 100.72 -0.98 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 105.70 -1.00 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 110.71 -0.99 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 115.71 -0.99 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 120.71 -0.99 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 125.71 -0.99 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 130.71 -0.99 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 135.71 -0.99 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 140.71 -0.99 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 145.71 -0.99 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 150.70 -1.00 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 155.70 -1.00 61 0 0 0
29SEP26 80.00 P 1.05 1.05 1.03 0.47 -0.05 38 41 589 +41
29SEP26 82.50 P 0.00 0.00 0.00 0.60 -0.06 38 0 138 0
29SEP26 85.00 P 0.00 0.00 0.00 0.76 -0.08 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.96 -0.08 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.16 -0.12 38 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 1.44 -0.13 38 0 957 0
29SEP26 95.00 P 0.00 0.00 0.00 1.73 -0.13 38 0 331 0
29SEP26 97.50 P 0.00 0.00 0.00 2.08 -0.17 38 0 113 0
29SEP26 100.00 P 2.78 2.78 2.70 2.47 -0.18 38 17 406 -9
29SEP26 102.50 P 3.15 3.15 3.15 2.88 -0.21 38 2 183 +2
29SEP26 105.00 P 0.00 0.00 0.00 3.39 -0.24 38 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 3.92 -0.23 38 0 68 0
29SEP26 110.00 P 4.32 4.32 4.32 4.47 -0.03 38 400 741 +400
29SEP26 112.50 P 0.00 0.00 0.00 5.07 -0.19 38 0 296 0
29SEP26 115.00 P 5.90 5.90 5.50 5.55 -0.34 37 401 5,709 +384
29SEP26 117.50 P 0.00 0.00 0.00 6.35 -0.23 38 0 480 0
29SEP26 120.00 P 7.21 7.21 7.14 7.00 -0.38 37 23 1,406 +20
29SEP26 122.50 P 8.07 8.07 8.07 7.82 -0.38 37 20 923 +20
29SEP26 125.00 P 9.19 9.19 8.86 8.65 -0.44 37 25 1,862 +5
29SEP26 127.50 P 10.00 10.00 9.84 9.63 -0.46 37 40 928 +40
29SEP26 130.00 P 10.80 10.86 10.54 10.66 -0.44 37 204 6,152 +171
29SEP26 132.50 P 0.00 0.00 0.00 11.81 -0.31 37 4 726 0
29SEP26 135.00 P 12.59 12.77 12.53 12.93 -0.36 37 90 3,656 +30
29SEP26 137.50 P 0.00 0.00 0.00 14.06 -0.43 37 0 1,236 0
29SEP26 140.00 P 0.00 0.00 0.00 15.27 -0.45 37 0 6,150 0
29SEP26 142.50 P 0.00 0.00 0.00 16.59 -0.47 37 0 843 0
29SEP26 145.00 P 20.30 20.30 20.30 17.97 -0.54 37 2 5,194 -2
29SEP26 147.50 P 0.00 0.00 0.00 19.45 -0.54 37 0 841 0
29SEP26 150.00 P 0.00 0.00 0.00 21.14 -0.36 38 0 5,076 0
29SEP26 152.50 P 0.00 0.00 0.00 22.34 -0.67 37 0 1,352 0
29SEP26 155.00 P 0.00 0.00 0.00 24.13 -0.58 38 0 2,506 0
29SEP26 157.50 P 0.00 0.00 0.00 25.75 -0.64 38 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 27.27 -0.63 37 0 5,834 0
29SEP26 162.50 P 0.00 0.00 0.00 29.01 -0.54 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 30.97 -0.36 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 32.79 -0.37 38 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 34.45 -0.58 38 0 458 0
29SEP26 172.50 P 0.00 0.00 0.00 36.33 -0.58 38 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 38.28 -0.57 38 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 40.20 -0.60 38 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 42.35 +0.64 39 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 44.20 +0.66 38 0 56 0
29SEP26 185.00 P 46.23 46.23 46.23 46.23 +0.72 39 2 85 +2
29SEP26 187.50 P 0.00 0.00 0.00 48.29 -0.78 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.35 -0.90 39 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 52.45 -0.81 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.57 -0.92 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 56.71 -0.92 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 59.09 -0.70 40 0 149 0
29SEP26 205.00 P 0.00 0.00 0.00 63.64 -0.44 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 67.67 -0.67 39 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 72.17 -0.88 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 76.72 -0.91 39 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 81.73 -0.53 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.41 -0.32 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 91.17 -0.72 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 96.00 -0.77 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 100.84 -0.86 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 105.70 -1.00 41 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 110.71 -0.99 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 115.71 -0.99 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 120.71 -0.99 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 125.71 -0.99 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 130.71 -0.99 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 135.71 -0.99 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 140.71 -0.99 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 145.71 -0.99 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 150.70 -1.00 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 155.70 -1.00 53 0 0 0
30DEC26 80.00 P 1.46 1.60 1.46 1.00 -0.08 38 13 204 +13
30DEC26 82.50 P 0.00 0.00 0.00 1.21 -0.08 38 0 53 0
30DEC26 85.00 P 0.00 0.00 0.00 1.48 -0.11 38 0 28 0
30DEC26 87.50 P 0.00 0.00 0.00 1.77 -0.11 38 0 35 0
30DEC26 90.00 P 2.55 2.55 2.55 2.07 -0.15 38 3 28 -3
30DEC26 92.50 P 0.00 0.00 0.00 2.48 -0.15 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.88 -0.16 38 0 6 0
30DEC26 97.50 P 3.50 3.50 3.50 3.31 -0.21 38 2 104 +2
30DEC26 100.00 P 4.00 4.00 4.00 3.85 -0.14 38 4 80 +1
30DEC26 102.50 P 0.00 0.00 0.00 4.40 -0.21 39 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 4.95 +0.02 39 0 109 0
30DEC26 107.50 P 0.00 0.00 0.00 5.56 -0.06 38 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 6.15 -0.16 38 0 27 0
30DEC26 112.50 P 0.00 0.00 0.00 6.82 -0.15 38 0 80 0
30DEC26 115.00 P 7.76 7.76 7.63 7.42 -0.35 38 35 225 +35
30DEC26 117.50 P 0.00 0.00 0.00 8.27 -0.33 38 0 307 0
30DEC26 120.00 P 9.46 9.52 9.46 9.09 -0.35 37 70 442 +65
30DEC26 122.50 P 10.52 10.52 9.77 9.94 -0.42 37 161 415 +81
30DEC26 125.00 P 10.75 10.75 10.75 10.95 -0.43 37 1 222 +1
30DEC26 127.50 P 0.00 0.00 0.00 11.96 -0.44 37 0 525 0
30DEC26 130.00 P 0.00 0.00 0.00 12.99 -0.44 37 0 4,100 0
30DEC26 132.50 P 14.40 14.40 14.40 14.13 -0.42 37 2 395 +2
30DEC26 135.00 P 0.00 0.00 0.00 15.23 -0.53 37 0 428 0
30DEC26 137.50 P 0.00 0.00 0.00 16.47 -0.50 37 0 2,378 0
30DEC26 140.00 P 0.00 0.00 0.00 17.70 -0.49 37 0 364 0
30DEC26 142.50 P 19.40 19.40 19.10 19.10 -0.37 37 16 20 +2
30DEC26 145.00 P 20.90 20.90 20.10 20.25 -0.64 37 9 230 +7
30DEC26 147.50 P 0.00 0.00 0.00 21.68 -0.66 37 0 355 0
30DEC26 150.00 P 0.00 0.00 0.00 23.16 -0.63 37 0 521 0
30DEC26 152.50 P 0.00 0.00 0.00 24.69 -0.65 37 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 26.58 -0.49 38 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 28.20 -0.52 38 0 76 0
30DEC26 160.00 P 0.00 0.00 0.00 29.83 -0.53 38 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 31.65 -0.74 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.21 -0.75 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.98 -0.54 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.80 +0.28 38 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 38.88 -0.32 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 40.50 -0.58 38 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 42.73 -0.41 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 44.35 -0.74 39 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 46.59 -0.46 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.30 -0.64 39 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 50.57 -0.37 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.60 -0.39 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.66 -0.48 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.73 -0.30 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.81 -0.31 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.52 -0.71 39 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 64.90 -0.71 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 69.59 -0.46 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 73.98 -0.48 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 78.45 -0.47 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 82.51 -0.68 39 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.05 -0.70 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 91.66 -0.70 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 96.31 -0.70 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.96 -0.76 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 105.70 -1.19 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 110.71 -1.08 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 115.71 -0.99 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 120.78 -0.92 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 125.72 -0.98 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 130.71 -0.99 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 135.71 -0.99 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 140.71 -0.99 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 145.71 -0.99 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 150.70 -1.00 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 155.70 -1.00 48 0 0 0
TOTAL PUT 49,350 1,249,522 -48,074
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$ 12.19
30DEC25 2.90 C 0.00 0.00 0.00 9.29 +0.52 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 9.19 +0.61 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 9.09 +0.57 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.99 +0.51 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.89 +0.61 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.79 +0.61 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 8.69 +0.61 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 8.59 +0.61 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 8.49 +0.55 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 8.39 +0.61 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 8.29 +0.61 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 8.19 +0.61 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 8.09 +0.61 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.99 +0.61 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.89 +0.61 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.79 +0.60 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 7.69 +0.60 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 7.59 +0.61 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 7.49 +0.61 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 7.39 +0.61 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 7.29 +0.60 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 7.19 +0.60 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.94 +0.61 0 0 0 -125
30DEC25 5.50 C 0.00 0.00 0.00 6.69 +0.61 0 0 0 -15
30DEC25 5.75 C 5.90 6.15 5.90 6.44 +0.61 0 40 0 -60
30DEC25 6.00 C 0.00 0.00 0.00 6.19 +0.61 0 0 0 -20
30DEC25 6.25 C 0.00 0.00 0.00 5.94 +0.60 0 0 0 -32
30DEC25 6.50 C 0.00 0.00 0.00 5.69 +0.61 0 0 0 -15
30DEC25 6.75 C 0.00 0.00 0.00 5.44 +0.61 0 0 0 -58
30DEC25 7.00 C 0.00 0.00 0.00 5.19 +0.61 0 0 0 -811
30DEC25 7.25 C 0.00 0.00 0.00 4.94 +0.49 0 0 0 -570
30DEC25 7.50 C 0.00 0.00 0.00 4.69 +0.49 0 0 0 -415
30DEC25 7.75 C 0.00 0.00 0.00 4.44 +0.61 0 0 0 -415
30DEC25 8.00 C 0.00 0.00 0.00 4.19 +0.61 0 0 0 -63
30DEC25 8.25 C 0.00 0.00 0.00 3.94 +0.61 0 0 0 -130
30DEC25 8.50 C 0.00 0.00 0.00 3.69 +0.52 0 0 0 -105
30DEC25 8.75 C 0.00 0.00 0.00 3.44 +0.61 0 0 0 -134
30DEC25 9.00 C 0.00 0.00 0.00 3.19 +0.61 0 0 0 -79
30DEC25 9.25 C 0.00 0.00 0.00 2.94 +0.55 0 0 0 -150
30DEC25 9.50 C 0.00 0.00 0.00 2.69 +0.61 0 0 0 -38
30DEC25 9.75 C 0.00 0.00 0.00 2.44 +0.61 0 0 0 -75
30DEC25 10.00 C 0.00 0.00 0.00 2.19 +0.56 0 0 0 -85
30DEC25 10.50 C 0.00 0.00 0.00 1.69 +0.58 0 0 0 -298
30DEC25 11.00 C 0.91 1.35 0.91 1.19 +0.58 0 17 0 -78
30DEC25 11.50 C 0.09 0.95 0.09 0.69 +0.50 0 63 0 -389
30DEC25 12.00 C 0.03 0.48 0.03 0.19 +0.16 0 159 0 -244
30DEC25 12.50 C 0.01 0.10 0.01 0.00 -0.01 0 144 63 -18
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 6.44 +0.56 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 6.21 +0.53 98 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.96 +0.57 91 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.71 +0.53 84 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 5.46 +0.57 77 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 5.21 +0.61 71 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.96 +0.49 64 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.71 +0.51 55 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.44 +0.61 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 4.22 +0.63 67 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.96 +0.55 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 3.71 +0.54 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 3.47 +0.52 52 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 3.20 +0.58 0 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.97 +0.53 43 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.73 +0.58 46 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 2.45 +0.52 0 0 575 0
29JAN26 10.00 C 2.03 2.03 2.03 2.24 +0.59 41 1 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 1.78 +0.44 41 0 781 0
29JAN26 11.00 C 1.34 1.34 1.34 1.42 +0.45 47 2 327 0
29JAN26 11.50 C 0.60 1.20 0.60 1.09 +0.41 49 20 156 +2
29JAN26 12.00 C 0.51 0.95 0.51 0.81 +0.34 50 33 177 +5
29JAN26 12.50 C 0.42 0.70 0.42 0.58 +0.28 50 38 235 0
29JAN26 13.00 C 0.30 0.53 0.30 0.41 +0.22 51 121 125 +23
29JAN26 13.50 C 0.22 0.38 0.22 0.27 +0.15 50 122 122 +77
29JAN26 14.00 C 0.19 0.24 0.19 0.18 +0.11 50 11 102 0
29JAN26 14.50 C 0.10 0.14 0.10 0.11 +0.07 50 75 125 +75
29JAN26 15.00 C 0.06 0.15 0.06 0.07 +0.05 50 151 152 +136
29JAN26 15.50 C 0.10 0.10 0.10 0.05 +0.04 52 15 56 +15
29JAN26 16.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 97 0
26FEB26 7.50 C 0.00 0.00 0.00 4.73 +0.53 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.48 +0.64 40 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.24 +0.59 48 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.00 +0.55 50 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.73 +0.48 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.48 +0.50 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.28 +0.61 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 +0.54 49 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 2.78 +0.52 40 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.57 +0.49 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.45 +0.59 53 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 1.96 +0.51 44 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 1.69 +0.50 51 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.31 +0.39 47 0 266 0
26FEB26 12.00 C 0.85 1.18 0.85 1.04 +0.32 47 43 317 -42
26FEB26 12.50 C 0.71 0.71 0.71 0.82 +0.28 47 4 358 0
26FEB26 13.00 C 0.67 0.77 0.67 0.65 +0.26 49 6 34 +4
26FEB26 13.50 C 0.00 0.00 0.00 0.50 +0.22 49 0 77 0
26FEB26 14.00 C 0.35 0.43 0.35 0.37 +0.17 48 9 25 +9
26FEB26 14.50 C 0.00 0.00 0.00 0.28 +0.14 49 0 94 0
26FEB26 15.00 C 0.00 0.00 0.00 0.20 +0.10 48 0 31 0
26FEB26 15.50 C 0.22 0.22 0.22 0.15 +0.08 49 14 29 +14
26FEB26 16.00 C 0.17 0.17 0.17 0.11 +0.06 49 61 61 +61
26FEB26 16.50 C 0.00 0.00 0.00 0.08 +0.05 49 0 90 0
30MAR26 2.90 C 0.00 0.00 0.00 9.31 +0.51 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.21 +0.54 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.11 +0.59 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.01 +0.53 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.89 +0.55 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.82 +0.51 96 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.72 +0.54 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.62 +0.56 87 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.52 +0.56 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.42 +0.61 73 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.32 +0.55 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.22 +0.64 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.09 +0.61 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.99 +0.53 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.92 +0.52 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.79 +0.49 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.71 +0.60 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.59 +0.51 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.53 +0.59 73 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.43 +0.61 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.30 +0.52 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.19 +0.57 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.94 +0.57 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.73 +0.63 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.47 +0.52 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.22 +0.54 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.96 +0.57 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.74 +0.56 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.50 +0.53 51 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.26 +0.63 53 0 8 0
30MAR26 7.25 C 4.85 4.85 4.85 5.00 +0.53 41 5 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.74 +0.54 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.52 +0.56 46 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.25 +0.58 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.00 +0.44 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.75 +0.48 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.57 +0.54 44 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.36 +0.47 46 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 3.08 +0.48 39 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.91 +0.50 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.66 +0.43 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.50 +0.46 44 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 2.23 +0.51 50 0 15 0
30MAR26 11.00 C 1.63 1.63 1.63 1.87 +0.45 49 5 70 0
30MAR26 11.50 C 1.19 1.53 1.19 1.54 +0.36 47 30 53 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 +0.33 47 0 161 0
30MAR26 12.50 C 1.00 1.00 1.00 1.07 +0.31 48 15 30 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.89 +0.28 48 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.73 +0.25 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.58 +0.21 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.47 +0.18 48 0 5 0
30MAR26 15.00 C 0.24 0.24 0.24 0.37 +0.15 48 1 61 +1
30MAR26 15.50 C 0.38 0.38 0.38 0.29 +0.12 48 15 30 +15
30MAR26 16.00 C 0.00 0.00 0.00 0.23 +0.10 48 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.18 +0.08 48 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 8.57 +0.61 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.42 +0.61 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.35 +0.58 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.22 +0.60 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.14 +0.59 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.99 +0.53 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.92 +0.52 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.84 +0.54 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.71 +0.57 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.66 +0.53 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.53 +0.59 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.43 +0.61 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.31 +0.53 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.20 +0.57 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.97 +0.59 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.78 +0.64 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.54 +0.59 47 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.31 +0.54 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.04 +0.54 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.78 +0.59 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.54 +0.55 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.33 +0.53 42 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.07 +0.49 36 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.87 +0.52 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.65 +0.49 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.41 +0.51 42 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 4.20 +0.50 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.01 +0.51 45 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.77 +0.48 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 +0.47 43 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 3.36 +0.44 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.18 +0.45 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.98 +0.42 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.82 +0.42 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.50 +0.39 43 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 2.30 +0.43 47 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 +0.36 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.74 +0.35 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.52 +0.31 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 +0.28 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 +0.25 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.04 +0.24 47 0 18 0
29JUN26 14.50 C 0.95 1.00 0.95 0.91 +0.23 47 20 20 +20
29JUN26 15.00 C 0.00 0.00 0.00 0.79 +0.21 47 0 15 0
29JUN26 15.50 C 0.78 0.78 0.78 0.68 +0.19 47 1 126 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.58 +0.16 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 +0.14 47 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 7.53 +0.51 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.43 +0.49 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.34 +0.51 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.26 +0.55 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.99 +0.50 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.78 +0.53 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.54 +0.51 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.31 +0.54 46 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.06 +0.52 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.82 +0.51 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.59 +0.49 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.37 +0.49 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.16 +0.49 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.95 +0.52 45 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.74 +0.52 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.55 +0.50 47 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.35 +0.48 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 +0.46 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.95 +0.47 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.76 +0.43 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.59 +0.44 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.41 +0.42 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 +0.43 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 +0.31 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 +0.36 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 +0.35 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.29 +0.35 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.09 +0.38 47 0 74 0
29SEP26 12.50 C 0.00 0.00 0.00 1.85 +0.31 46 0 38 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 +0.30 47 0 5 0
29SEP26 13.50 C 1.64 1.64 1.64 1.52 +0.27 47 3 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 +0.26 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.25 +0.26 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 +0.24 47 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.22 47 0 0 0
29SEP26 16.00 C 1.00 1.00 1.00 0.90 +0.21 47 5 5 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.79 +0.17 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.65 +0.49 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.47 +0.52 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.29 +0.51 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 +0.49 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.94 +0.48 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.78 +0.47 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.62 +0.46 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 +0.45 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.32 +0.41 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.06 +0.43 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 +0.41 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.56 +0.34 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.33 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.17 +0.31 46 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.00 +0.30 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 +0.27 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 +0.26 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 +0.26 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 +0.27 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 +0.25 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 +0.22 47 0 5 0
TOTAL CALL 1,249 13,095 -3,986
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 549 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 10.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 129 -2
30DEC25 10.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 644 -1
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30DEC25 11.50 P 0.19 0.19 0.10 0.00 -0.10 0 46 69 +19
30DEC25 12.00 P 0.14 0.17 0.01 0.00 -0.44 0 191 221 +160
30DEC25 12.50 P 0.46 0.46 0.23 0.31 -0.61 0 18 0 0
30DEC25 13.00 P 0.99 0.99 0.99 0.81 -0.63 0 14 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.31 -0.61 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.81 -0.61 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.31 -0.61 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.81 -0.61 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.31 -0.62 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.81 -0.61 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.31 -0.61 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 14 0
29JAN26 9.25 P 0.04 0.04 0.04 0.02 -0.01 52 1 155 0
29JAN26 9.50 P 0.05 0.05 0.04 0.03 -0.02 52 4 137 0
29JAN26 9.75 P 0.07 0.07 0.07 0.04 -0.03 50 1 583 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 1,640 0
29JAN26 10.50 P 0.12 0.12 0.12 0.12 -0.07 49 7 886 +7
29JAN26 11.00 P 0.39 0.39 0.17 0.22 -0.12 49 51 172 +46
29JAN26 11.50 P 0.46 0.46 0.30 0.38 -0.18 50 143 212 +79
29JAN26 12.00 P 0.77 0.77 0.50 0.59 -0.26 50 176 117 +35
29JAN26 12.50 P 1.31 1.31 0.85 0.88 -0.33 51 6 64 +2
29JAN26 13.00 P 1.26 1.26 1.26 1.21 -0.41 52 45 60 +45
29JAN26 13.50 P 0.00 0.00 0.00 1.60 -0.46 54 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.99 -0.47 53 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.46 -0.48 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.94 -0.55 63 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.43 -0.57 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.88 -0.61 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.36 -0.64 68 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
26FEB26 8.50 P 0.03 0.03 0.03 0.02 -0.01 47 10 29 +10
26FEB26 8.75 P 0.03 0.03 0.03 0.03 -0.02 47 10 26 +10
26FEB26 9.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.06 -0.04 47 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.09 -0.04 48 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.12 -0.05 48 0 190 0
26FEB26 10.00 P 0.14 0.14 0.13 0.16 -0.06 48 8 658 0
26FEB26 10.50 P 0.25 0.25 0.25 0.26 -0.10 48 5 349 0
26FEB26 11.00 P 0.45 0.45 0.35 0.39 -0.15 47 6 446 +6
26FEB26 11.50 P 0.00 0.00 0.00 0.58 -0.20 48 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 0.79 -0.26 47 0 292 0
26FEB26 12.50 P 1.24 1.24 1.24 1.08 -0.32 48 15 280 +15
26FEB26 13.00 P 1.34 1.34 1.34 1.41 -0.39 49 15 15 +13
26FEB26 13.50 P 0.00 0.00 0.00 1.79 -0.41 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.14 -0.45 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.60 -0.50 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.03 -0.48 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.50 -0.50 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.95 -0.54 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.47 -0.57 64 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.02 48 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.03 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.06 47 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 -0.05 48 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.07 48 0 331 0
30MAR26 10.00 P 0.00 0.00 0.00 0.29 -0.07 48 0 52 0
30MAR26 10.50 P 0.00 0.00 0.00 0.41 -0.11 47 0 52 0
30MAR26 11.00 P 0.00 0.00 0.00 0.56 -0.16 47 0 54 0
30MAR26 11.50 P 0.87 0.87 0.71 0.75 -0.20 46 18 41 +2
30MAR26 12.00 P 1.00 1.00 1.00 1.00 -0.24 47 1 31 +1
30MAR26 12.50 P 1.56 1.56 1.33 1.28 -0.31 47 30 23 0
30MAR26 13.00 P 0.00 0.00 0.00 1.61 -0.37 48 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 1.98 -0.35 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.27 -0.48 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.75 -0.46 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.18 -0.48 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.61 -0.52 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.07 -0.54 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.54 -0.50 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 P 0.03 0.03 0.03 0.01 0.00 49 10 15 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.02 47 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.03 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.05 47 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.06 46 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 -0.08 46 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.07 47 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 -0.10 47 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 -0.10 46 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.11 46 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 -0.13 46 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 -0.15 46 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.93 -0.19 46 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.16 -0.23 46 0 59 0
29JUN26 12.00 P 1.39 1.39 1.39 1.42 -0.26 47 15 15 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.71 -0.29 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.02 -0.32 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.37 -0.34 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.72 -0.37 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.10 -0.39 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.46 -0.43 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.86 -0.50 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.28 -0.50 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.76 -0.41 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.02 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.06 47 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 -0.09 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 -0.09 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 -0.10 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 -0.11 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.12 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 -0.13 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.15 46 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.05 -0.17 46 0 15 0
29SEP26 11.00 P 1.51 1.51 1.51 1.28 -0.20 47 15 15 +15
29SEP26 11.50 P 1.51 1.51 1.46 1.53 -0.23 47 30 30 +30
29SEP26 12.00 P 2.04 2.04 2.04 1.80 -0.25 47 15 30 +15
29SEP26 12.50 P 0.00 0.00 0.00 2.09 -0.28 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.30 48 0 45 0
29SEP26 13.50 P 0.00 0.00 0.00 2.74 -0.33 48 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 3.10 -0.30 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.44 -0.32 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 -0.35 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 -0.37 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.66 -0.36 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.07 -0.38 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.08 47 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 -0.09 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.10 47 0 0 0
30DEC26 9.00 P 0.73 0.73 0.73 0.72 -0.11 47 10 10 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.80 -0.12 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.13 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 -0.14 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.14 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.17 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.19 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 -0.21 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 -0.23 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 -0.25 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.28 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.02 -0.29 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.37 -0.31 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.73 -0.33 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 -0.33 49 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 -0.35 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.88 -0.38 49 0 0 0
TOTAL PUT 919 23,018 +542
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$ 5.11
30DEC25 2.30 C 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 -30
30DEC25 3.10 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 -55
30DEC25 3.50 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 -3
30DEC25 3.60 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 -1
30DEC25 3.70 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 -10
30DEC25 4.10 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 -107
30DEC25 4.20 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 -60
30DEC25 4.40 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 -185
30DEC25 4.50 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 -980
30DEC25 4.60 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 -47
30DEC25 4.70 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 -20
30DEC25 4.80 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 -60
30DEC25 4.90 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.11 -0.04 0 0 0 -104
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 352 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,609 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 727 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.04 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.63 -0.05 27 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
29JAN26 4.90 C 0.31 0.31 0.31 0.32 -0.03 32 2 2 +2
29JAN26 5.00 C 0.25 0.25 0.25 0.28 -0.01 36 2 164 0
29JAN26 5.25 C 0.15 0.16 0.14 0.15 -0.01 35 572 923 +481
29JAN26 5.50 C 0.08 0.08 0.08 0.08 0.00 36 528 814 +164
29JAN26 5.75 C 0.05 0.05 0.05 0.04 0.00 36 5 458 +5
29JAN26 6.00 C 0.03 0.03 0.03 0.02 0.00 38 60 845 0
29JAN26 6.25 C 0.02 0.02 0.02 0.01 0.00 39 20 791 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,056 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29JAN26 7.25 C 0.01 0.01 0.01 0.01 0.00 61 6 67 -6
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.88 -0.03 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.69 -0.05 34 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.48 -0.03 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.25 -0.02 36 0 332 0
26FEB26 5.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 226 0
26FEB26 5.75 C 0.11 0.11 0.11 0.11 0.00 38 6 471 +6
26FEB26 6.00 C 0.00 0.00 0.00 0.07 0.00 38 0 487 0
26FEB26 6.25 C 0.05 0.06 0.05 0.04 0.00 38 10 995 -6
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 40 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 41 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.04 -0.02 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.94 -0.03 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.84 -0.03 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.74 -0.04 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 -0.05 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 -0.06 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 -0.06 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 -0.07 32 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 -0.07 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 -0.05 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.90 -0.04 33 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.83 -0.06 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.76 -0.06 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.69 -0.05 36 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.62 -0.01 36 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 -0.02 40 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
30MAR26 5.00 C 0.45 0.45 0.45 0.46 -0.02 38 3 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 -0.03 37 0 113 0
30MAR26 5.50 C 0.00 0.00 0.00 0.27 0.00 40 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.19 -0.01 39 0 164 0
30MAR26 6.00 C 0.16 0.16 0.16 0.14 0.00 40 180 262 +168
30MAR26 6.25 C 0.00 0.00 0.00 0.10 0.00 40 0 123 0
30MAR26 6.50 C 0.10 0.10 0.10 0.07 0.00 40 1 262 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 0.00 39 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 39 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 371 0
30MAR26 8.25 C 0.04 0.04 0.04 0.01 0.00 45 9 9 +9
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 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 1.91 -0.04 46 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.83 -0.01 47 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.72 -0.05 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.64 -0.03 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.54 -0.04 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.46 -0.04 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.38 -0.04 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 -0.04 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.15 -0.06 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 -0.06 39 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 -0.05 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 -0.03 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 -0.04 41 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.68 -0.04 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.56 -0.03 40 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.48 -0.02 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.40 -0.01 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 0.00 42 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 0.00 42 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.01 41 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 42 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 0.11 0.11 0.11 0.04 0.00 42 10 10 +10
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 38 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 1.36 -0.03 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.05 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 -0.06 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.02 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.04 41 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.04 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 -0.03 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.04 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 -0.05 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 -0.03 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.01 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.44 -0.01 44 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.38 -0.01 43 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.01 44 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 0.00 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 0.00 44 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 44 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 1.47 -0.04 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.05 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 -0.05 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.04 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.04 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.10 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 -0.03 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.02 -0.02 44 0 90 0
30DEC26 5.25 C 0.90 0.90 0.90 0.92 -0.03 45 5 10 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.01 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.02 45 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.01 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.02 45 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
TOTAL CALL 1,419 27,443 -824
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 288 0
30DEC25 5.25 P 0.14 0.17 0.13 0.14 0.00 0 95 0 -617
30DEC25 5.50 P 0.39 0.43 0.39 0.39 +0.02 0 12 0 -547
30DEC25 5.75 P 0.64 0.68 0.64 0.64 +0.02 0 2 0 -311
30DEC25 6.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 -5
30DEC25 6.25 P 1.17 1.17 1.17 1.14 +0.02 0 1 0 -91
30DEC25 6.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.39 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.89 +0.02 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 0.02 +0.01 38 0 24 0
29JAN26 4.50 P 0.03 0.03 0.03 0.03 +0.01 38 45 68 +23
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 0.06 +0.01 36 0 83 0
29JAN26 4.80 P 0.08 0.08 0.08 0.08 0.00 35 1 57 +1
29JAN26 4.90 P 0.11 0.11 0.11 0.11 +0.01 35 50 416 +50
29JAN26 5.00 P 0.15 0.15 0.14 0.15 +0.02 35 25 579 +25
29JAN26 5.25 P 0.28 0.29 0.28 0.28 +0.02 35 7 546 +7
29JAN26 5.50 P 0.46 0.46 0.46 0.47 +0.03 38 3 860 +3
29JAN26 5.75 P 0.00 0.00 0.00 0.66 +0.01 33 0 828 0
29JAN26 6.00 P 0.00 0.00 0.00 0.91 +0.03 42 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 1.17 +0.05 53 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.43 +0.06 65 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.68 +0.06 72 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.93 +0.06 79 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.20 +0.08 92 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.44 +0.07 95 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.70 +0.08 105 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.95 +0.08 111 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.20 +0.08 116 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.45 +0.08 121 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.70 +0.08 126 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.95 +0.08 131 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 37 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 +0.01 39 0 101 0
26FEB26 4.40 P 0.06 0.06 0.06 0.06 0.00 38 1 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 300 0
26FEB26 4.60 P 0.10 0.10 0.10 0.10 +0.01 37 1 267 +1
26FEB26 4.70 P 0.12 0.12 0.12 0.13 +0.01 38 1 228 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 0.00 36 0 853 0
26FEB26 4.90 P 0.00 0.00 0.00 0.20 +0.02 37 0 538 0
26FEB26 5.00 P 0.24 0.24 0.24 0.24 +0.02 37 10 634 0
26FEB26 5.25 P 0.37 0.37 0.37 0.38 +0.03 38 7 131 0
26FEB26 5.50 P 0.00 0.00 0.00 0.55 +0.03 39 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 +0.01 37 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 +0.04 42 0 401 0
26FEB26 6.25 P 0.00 0.00 0.00 1.19 +0.04 45 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 +0.06 51 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.68 +0.05 54 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 +0.08 64 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.20 +0.07 69 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.44 +0.06 71 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.70 +0.08 78 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.95 +0.08 82 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.20 +0.08 86 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 0.05 +0.01 41 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 40 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 0.00 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 39 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 0.00 38 0 35 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.01 38 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 38 0 10 0
30MAR26 4.80 P 0.23 0.23 0.23 0.23 +0.01 38 60 242 +60
30MAR26 4.90 P 0.00 0.00 0.00 0.28 +0.02 39 0 36 0
30MAR26 5.00 P 0.32 0.32 0.32 0.33 +0.03 39 5 861 +5
30MAR26 5.25 P 0.00 0.00 0.00 0.47 +0.04 40 0 460 0
30MAR26 5.50 P 0.62 0.62 0.62 0.62 +0.02 40 5 892 +5
30MAR26 5.75 P 0.00 0.00 0.00 0.81 +0.02 41 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 +0.03 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 +0.02 43 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 +0.05 45 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 +0.04 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 +0.05 53 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 +0.06 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.08 63 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 +0.07 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 +0.07 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.20 +0.08 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.45 +0.07 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.70 +0.08 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.95 +0.08 81 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.18 +0.06 78 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.44 +0.07 84 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 0.00 41 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 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 41 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 40 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29JUN26 4.70 P 0.35 0.35 0.35 0.35 0.00 40 1 11 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.01 41 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 +0.02 41 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.64 +0.02 41 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.80 +0.03 42 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.03 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 +0.01 43 0 19 0
29JUN26 6.25 P 1.36 1.36 1.36 1.36 +0.01 44 1 31 +1
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 +0.03 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.05 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 +0.04 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.03 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 +0.07 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 +0.05 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 +0.07 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 +0.08 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.95 +0.08 61 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.18 +0.05 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.44 +0.06 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.01 43 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.01 43 0 90 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.02 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.02 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.01 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.01 43 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
29SEP26 5.00 P 0.66 0.66 0.66 0.64 0.00 42 1 4 -1
29SEP26 5.25 P 0.00 0.00 0.00 0.79 +0.02 43 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.02 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.03 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 +0.03 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 +0.04 46 0 11 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 +0.02 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.03 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 +0.04 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.04 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.03 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.00 +0.02 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 +0.02 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.46 +0.02 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.70 +0.03 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.95 +0.04 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.18 +0.04 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.44 +0.06 55 0 3 0
30DEC26 4.10 P 0.35 0.35 0.35 0.36 0.00 44 5 65 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.02 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.01 44 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.01 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.02 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.01 45 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.01 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 0.76 0.76 0.76 0.77 +0.02 44 1 3 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.01 44 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 +0.01 45 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.02 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 +0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.02 47 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.02 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.03 48 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.03 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 +0.02 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 +0.03 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 +0.04 50 0 0 0
TOTAL PUT 340 24,614 -1,384
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$ 53.82
30DEC25 29.00 C 0.00 0.00 0.00 24.82 +0.40 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.82 +0.40 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.82 +0.40 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.82 +0.40 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.82 +0.40 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.82 +0.40 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.82 +0.40 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.82 +0.40 0 0 0 -1
30DEC25 37.00 C 0.00 0.00 0.00 16.82 +0.40 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.82 +0.40 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.82 +0.40 0 0 0 -1
30DEC25 40.00 C 0.00 0.00 0.00 13.82 +0.40 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.82 +0.40 0 0 0 -10
30DEC25 42.00 C 0.00 0.00 0.00 11.82 +0.40 0 0 0 -20
30DEC25 43.00 C 0.00 0.00 0.00 10.82 +0.40 0 0 0 -8
30DEC25 44.00 C 9.30 9.80 9.30 9.82 +0.40 0 40 0 -51
30DEC25 45.00 C 0.00 0.00 0.00 8.82 +0.40 0 0 0 -36
30DEC25 46.00 C 0.00 0.00 0.00 7.82 +0.40 0 0 0 -30
30DEC25 47.00 C 0.00 0.00 0.00 6.82 +0.40 0 0 0 -125
30DEC25 48.00 C 0.00 0.00 0.00 5.82 +0.40 0 0 0 -265
30DEC25 49.00 C 0.00 0.00 0.00 4.82 +0.40 0 0 0 -58
30DEC25 50.00 C 0.00 0.00 0.00 3.82 +0.40 0 0 0 -118
30DEC25 52.50 C 0.92 1.24 0.90 1.32 +0.35 0 18 0 -248
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,889 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,336 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.89 +0.36 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.89 +0.36 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.93 +0.39 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.93 +0.51 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.94 +0.52 23 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.94 +0.48 16 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.94 +0.49 0 0 0 0
29JAN26 48.00 C 5.60 5.80 5.40 5.95 +0.48 16 40 80 +40
29JAN26 49.00 C 0.00 0.00 0.00 4.86 +0.37 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.02 +0.45 17 0 5 0
29JAN26 52.50 C 1.70 1.70 1.70 1.94 +0.32 17 1 294 +1
29JAN26 55.00 C 0.55 0.62 0.48 0.63 +0.10 17 195 636 +54
29JAN26 57.50 C 0.14 0.16 0.12 0.14 +0.04 17 644 737 +587
29JAN26 60.00 C 0.04 0.04 0.04 0.02 0.00 17 100 225 +100
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 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 13.03 +0.50 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.03 +0.50 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.04 +0.50 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.04 +0.60 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.05 +0.59 17 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.22 +0.70 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.26 +0.70 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.03 +0.43 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.13 +0.42 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.31 +0.47 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.34 +0.27 16 0 322 0
26FEB26 55.00 C 0.92 0.99 0.92 1.00 +0.08 16 6 285 +3
26FEB26 57.50 C 0.36 0.36 0.36 0.37 +0.03 16 1 47 -1
26FEB26 60.00 C 0.00 0.00 0.00 0.10 0.00 16 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 17 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 24.85 +0.20 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.05 +0.39 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.06 +0.40 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.07 +0.40 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.08 +0.64 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.08 +0.39 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.09 +0.39 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.97 +0.27 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.96 +0.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.90 +0.35 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.12 +0.64 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.13 +0.69 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 13.03 +0.50 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.03 +0.50 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.04 +0.50 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.04 +0.51 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.20 +0.27 18 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.24 +0.37 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.30 +0.57 18 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 6.19 +0.33 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.35 +0.32 14 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.70 +0.44 18 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.82 +0.21 17 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.57 +0.14 17 0 268 0
30MAR26 57.50 C 0.00 0.00 0.00 0.79 +0.05 18 0 102 0
30MAR26 60.00 C 0.36 0.45 0.36 0.36 +0.04 18 18 289 +2
30MAR26 62.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 0.00 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.35 +0.66 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.09 +0.39 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.38 +0.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.96 +0.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.94 +0.38 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.12 +0.49 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.46 +0.39 18 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.09 +0.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.16 +0.16 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.24 +0.37 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.65 +0.67 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.44 +0.34 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.58 +0.33 12 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.75 +0.14 15 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.97 +0.32 16 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.19 +0.28 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.47 +0.25 17 0 1,286 0
29JUN26 52.50 C 0.00 0.00 0.00 4.01 +0.31 18 0 1,828 0
29JUN26 55.00 C 0.00 0.00 0.00 2.64 +0.14 18 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 1.71 +0.09 18 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 1.09 +0.03 19 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.66 +0.03 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 +0.01 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 +0.01 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 0.00 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 14.46 +0.39 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.25 +0.37 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.35 +0.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.47 +0.37 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.65 +0.39 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.77 +0.34 15 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.97 +0.34 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.20 +0.32 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.45 +0.30 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.76 +0.30 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.29 +0.47 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.63 +0.24 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.42 +0.20 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.47 +0.16 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.75 +0.03 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.28 +0.11 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.86 +0.08 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 +0.02 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.55 +0.33 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.73 +0.34 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.92 +0.31 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.14 +0.31 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.39 +0.29 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.66 +0.28 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.98 +0.27 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.31 +0.25 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.70 +0.24 18 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 5.45 +0.36 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.10 +0.18 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.12 +0.13 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 +0.05 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.80 +0.05 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 +0.05 20 0 0 0
30DEC26 67.50 C 1.05 1.05 1.05 0.95 +0.04 20 7 12 +7
30DEC26 70.00 C 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
TOTAL CALL 1,070 11,818 -178
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 191 0
30DEC25 55.00 P 0.00 0.00 0.00 1.18 -0.44 0 0 0 -69
30DEC25 57.50 P 0.00 0.00 0.00 3.68 -0.43 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.18 -0.44 0 0 0 -10
30DEC25 62.50 P 0.00 0.00 0.00 8.68 -0.43 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.18 -0.43 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.68 -0.43 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.18 -0.43 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.68 -0.41 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.18 -0.42 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 194 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 163 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 95 0
29JAN26 52.50 P 0.64 0.64 0.50 0.51 -0.13 17 6 176 0
29JAN26 55.00 P 1.81 1.81 1.81 1.70 -0.33 17 1 234 +1
29JAN26 57.50 P 0.00 0.00 0.00 3.70 -0.53 15 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 6.37 -0.25 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.80 -0.31 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.20 -0.41 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.09 -0.02 61 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.26 -0.35 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.68 -0.43 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.77 +0.17 88 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.05 16 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.21 -0.09 16 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.79 -0.20 17 0 159 0
26FEB26 55.00 P 2.10 2.10 2.10 1.97 -0.37 16 2 76 0
26FEB26 57.50 P 0.00 0.00 0.00 3.96 -0.27 18 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 6.37 -0.41 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.81 -0.32 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.20 -0.41 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.09 -0.02 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.60 -0.01 51 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.73 -0.38 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.77 +0.16 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 -0.05 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 -0.08 18 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.50 -0.11 18 0 146 0
30MAR26 52.50 P 1.48 1.48 1.45 1.24 -0.18 18 45 226 +45
30MAR26 55.00 P 0.00 0.00 0.00 2.49 -0.28 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 4.27 -0.33 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.38 -0.40 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.94 -0.41 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.20 -0.73 24 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.09 -0.05 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.60 -0.01 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.94 -0.17 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.77 +0.16 54 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 24 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 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 40 0
29JUN26 45.00 P 0.35 0.35 0.35 0.22 -0.05 19 5 28 +5
29JUN26 46.00 P 0.00 0.00 0.00 0.32 -0.07 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.45 -0.09 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.62 -0.10 19 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.84 -0.12 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.10 -0.15 19 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 1.98 -0.22 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 3.24 -0.27 19 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 4.87 -0.32 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.82 -0.36 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.06 -0.39 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.42 -0.51 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.09 -0.10 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.60 -0.06 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.98 -0.13 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.77 +0.14 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.46 -0.04 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.61 -0.05 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.78 -0.06 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.07 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.24 -0.09 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.54 -0.09 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.86 -0.12 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.89 -0.15 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.17 -0.21 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.73 -0.25 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.53 -0.29 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.54 -0.32 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.74 -0.36 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.12 -0.40 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.60 -0.37 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.00 -0.37 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.77 -0.01 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.40 -0.06 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.67 -0.08 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.85 -0.08 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.06 -0.10 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.29 -0.12 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.57 -0.13 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.88 -0.15 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.24 -0.16 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.28 -0.20 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.57 -0.24 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.10 -0.29 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.85 -0.32 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.80 -0.34 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.92 -0.37 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.21 -0.39 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.67 -0.36 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.24 -0.13 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.77 -0.01 31 0 0 0
TOTAL PUT 59 5,525 -28
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$ 80.80
30DEC25 52.50 C 0.00 0.00 0.00 28.30 +0.50 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.80 +0.42 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.30 +0.50 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.80 +0.39 0 0 0 -1
30DEC25 62.50 C 0.00 0.00 0.00 18.30 +0.39 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.80 +0.49 0 0 0 -4
30DEC25 67.50 C 0.00 0.00 0.00 13.30 +0.42 0 0 0 -3
30DEC25 70.00 C 10.80 10.80 10.80 10.80 +0.49 0 40 0 -40
30DEC25 72.50 C 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
30DEC25 75.00 C 6.10 6.10 6.10 5.80 +0.35 0 12 0 -26
30DEC25 77.50 C 0.00 0.00 0.00 3.30 +0.41 0 0 0 -351
30DEC25 80.00 C 1.11 1.40 0.59 0.80 +0.18 0 91 15 -835
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,677 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,676 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,563 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,319 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.39 +0.55 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.96 -0.12 36 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.45 +0.50 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.97 +0.39 23 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.49 +0.49 26 0 0 0
29JAN26 70.00 C 11.40 11.40 11.40 11.05 +0.22 27 50 100 -50
29JAN26 72.50 C 9.30 9.30 9.30 8.69 +0.49 27 5 5 +5
29JAN26 75.00 C 0.00 0.00 0.00 6.31 +0.06 23 0 45 0
29JAN26 77.50 C 4.53 4.81 4.53 4.44 +0.11 25 91 428 +8
29JAN26 80.00 C 3.38 3.38 2.91 2.93 +0.14 26 513 986 +114
29JAN26 82.50 C 2.08 2.08 1.75 1.79 +0.12 26 525 1,253 +159
29JAN26 85.00 C 1.26 1.28 1.02 1.05 +0.13 27 460 1,000 +137
29JAN26 87.50 C 0.76 0.76 0.60 0.56 +0.10 27 103 782 +87
29JAN26 90.00 C 0.44 0.44 0.44 0.27 +0.05 27 60 621 0
29JAN26 92.50 C 0.26 0.26 0.20 0.12 +0.02 27 50 3,128 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 0.00 27 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 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 23.52 +0.02 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.97 -0.11 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 18.45 -0.24 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.19 +0.13 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.79 +0.32 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.82 +0.48 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.03 +0.44 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.36 +0.28 27 0 0 0
26FEB26 77.50 C 6.00 6.00 6.00 5.43 +0.16 25 29 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 4.00 +0.09 26 0 428 0
26FEB26 82.50 C 3.15 3.15 3.15 2.85 +0.10 26 30 603 0
26FEB26 85.00 C 2.17 2.17 2.01 2.01 +0.15 27 34 425 0
26FEB26 87.50 C 1.37 1.40 1.37 1.39 +0.17 27 30 321 +30
26FEB26 90.00 C 1.09 1.09 1.06 0.89 +0.12 27 60 229 +60
26FEB26 92.50 C 0.52 0.52 0.52 0.55 +0.08 27 10 32 +10
26FEB26 95.00 C 0.47 0.47 0.47 0.33 +0.06 27 30 1,848 -21
26FEB26 97.50 C 0.00 0.00 0.00 0.19 +0.03 27 0 120 0
26FEB26 100.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 28.71 -0.03 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.17 0.00 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.55 -0.13 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.14 -0.34 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.16 +0.32 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.79 +0.73 33 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.96 +0.47 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.11 -0.06 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.43 +0.27 31 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.46 +0.11 29 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 6.76 +0.11 29 0 309 0
30MAR26 80.00 C 5.89 5.89 5.50 5.40 +0.05 29 59 460 +30
30MAR26 82.50 C 4.68 4.68 4.68 4.29 +0.11 29 30 555 0
30MAR26 85.00 C 3.35 3.40 3.35 3.38 +0.17 30 6 1,538 0
30MAR26 87.50 C 2.80 2.80 2.80 2.66 +0.24 30 30 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 2.00 +0.20 30 0 3,125 0
30MAR26 92.50 C 1.65 1.65 1.65 1.48 +0.16 30 10 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.08 +0.13 30 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 0.78 +0.11 30 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.55 +0.08 30 3 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.39 +0.06 30 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.27 +0.05 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.18 +0.03 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 24.07 -0.31 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.02 +0.52 33 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.79 +0.47 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.92 +0.26 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.94 -0.04 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.58 +0.54 31 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.40 +0.12 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.85 -0.05 29 0 143 0
29JUN26 77.50 C 0.00 0.00 0.00 8.74 +0.32 30 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.28 +0.08 30 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.17 +0.06 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.23 +0.05 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.44 +0.10 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.75 +0.18 31 0 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 3.11 +0.14 31 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 2.53 +0.10 31 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.08 +0.11 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.69 +0.08 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.36 +0.08 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.11 +0.06 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.85 +0.02 30 0 155 0
29JUN26 110.00 C 1.00 1.00 1.00 0.69 +0.04 30 3 8 +3
29JUN26 112.50 C 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.34 +0.02 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 +0.01 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 0.00 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 24.07 -0.31 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.41 +0.46 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.79 -0.73 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.91 +0.39 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.12 +0.35 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.51 +0.31 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.98 +0.02 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.62 +0.05 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.30 +0.28 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.10 +0.24 30 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.05 +0.24 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.08 +0.21 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.22 +0.21 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.44 +0.09 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 4.75 +0.04 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.21 +0.05 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.75 +0.08 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.29 +0.11 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 2.85 +0.10 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.44 +0.08 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.13 +0.08 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.76 +0.08 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 +0.06 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 +0.05 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.95 +0.03 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 24.64 +0.10 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.54 +0.10 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.62 +0.10 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.88 +0.29 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.23 +0.37 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.65 +0.36 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.22 +0.18 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.83 +0.30 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.61 +0.30 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.43 +0.27 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.39 +0.26 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.38 +0.22 30 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 7.53 +0.22 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.68 +0.16 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.99 +0.18 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.41 +0.16 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.84 +0.08 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.38 +0.09 31 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.89 +0.10 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.49 +0.12 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.07 +0.13 31 0 3 0
TOTAL CALL 2,364 65,311 -688
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 620 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,058 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 972 0
30DEC25 80.00 P 0.05 0.10 0.04 0.00 -0.29 0 57 3,441 -56
30DEC25 82.50 P 1.41 2.05 1.20 1.70 -0.51 0 620 0 -3,552
30DEC25 85.00 P 3.76 4.60 3.76 4.20 -0.50 0 64 0 -7,376
30DEC25 87.50 P 7.00 7.00 7.00 6.70 -0.53 0 150 0 -672
30DEC25 90.00 P 9.40 9.40 8.90 9.20 -0.50 0 87 0 -697
30DEC25 92.50 P 0.00 0.00 0.00 11.70 -0.50 0 0 0 -1,131
30DEC25 95.00 P 0.00 0.00 0.00 14.20 -0.50 0 0 0 -198
30DEC25 97.50 P 0.00 0.00 0.00 16.70 -0.50 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.20 -0.50 0 0 0 -30
30DEC25 102.50 P 0.00 0.00 0.00 21.70 -0.61 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.20 -1.24 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.70 -0.61 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.20 -0.50 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.70 -0.61 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.20 -0.61 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.70 -0.50 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.20 -0.50 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.70 -0.60 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.20 -0.61 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.70 -0.79 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 150 0
29JAN26 70.00 P 0.17 0.17 0.15 0.07 -0.01 27 44 652 -44
29JAN26 72.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 521 0
29JAN26 75.00 P 0.51 0.57 0.51 0.52 -0.07 27 129 654 +109
29JAN26 77.50 P 0.98 1.22 0.98 1.12 -0.07 27 44 840 +30
29JAN26 80.00 P 1.86 2.20 1.86 2.08 -0.06 27 337 1,556 +137
29JAN26 82.50 P 3.11 3.60 3.11 3.46 -0.10 28 266 1,459 +100
29JAN26 85.00 P 5.36 5.36 5.20 5.21 -0.25 28 10 505 +1
29JAN26 87.50 P 0.00 0.00 0.00 7.29 -0.18 30 0 139 0
29JAN26 90.00 P 9.10 9.11 9.10 9.60 -0.13 33 75 183 +75
29JAN26 92.50 P 0.00 0.00 0.00 12.07 -0.14 38 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 14.21 -0.74 30 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 17.20 0.00 51 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.23 -1.06 40 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.70 -0.61 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.20 -1.24 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.16 -0.15 69 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.44 -0.41 66 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.19 -0.16 78 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.69 -0.12 81 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 0.00 28 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 35 0
26FEB26 70.00 P 0.00 0.00 0.00 0.34 -0.02 27 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.66 -0.05 27 0 102 0
26FEB26 75.00 P 0.00 0.00 0.00 1.20 -0.01 27 0 485 0
26FEB26 77.50 P 0.00 0.00 0.00 1.95 -0.15 27 0 1,413 0
26FEB26 80.00 P 3.08 3.08 3.00 3.00 -0.02 27 84 673 +20
26FEB26 82.50 P 0.00 0.00 0.00 4.39 0.00 28 0 372 0
26FEB26 85.00 P 5.80 5.80 5.80 6.04 -0.03 28 3 161 +3
26FEB26 87.50 P 8.00 8.00 8.00 7.93 -0.07 29 3 68 +3
26FEB26 90.00 P 0.00 0.00 0.00 10.03 -0.11 30 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.31 -0.12 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.71 -0.24 35 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.21 +0.01 39 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.78 -0.51 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.96 -0.35 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.93 -0.51 53 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.16 -0.35 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 30 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 0.00 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 0.00 30 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 418 0
30MAR26 67.50 P 0.00 0.00 0.00 0.58 -0.02 30 0 408 0
30MAR26 70.00 P 0.00 0.00 0.00 0.97 0.00 30 0 255 0
30MAR26 72.50 P 0.00 0.00 0.00 1.46 -0.02 30 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 2.15 -0.03 30 0 837 0
30MAR26 77.50 P 3.10 3.10 2.86 3.06 -0.04 30 128 1,039 +128
30MAR26 80.00 P 4.22 4.22 3.93 4.15 -0.04 30 546 7,086 +201
30MAR26 82.50 P 0.00 0.00 0.00 5.58 -0.01 30 0 1,414 0
30MAR26 85.00 P 6.87 6.87 6.87 7.18 +0.01 31 30 4,558 -30
30MAR26 87.50 P 0.00 0.00 0.00 8.46 -0.25 28 0 2,101 0
30MAR26 90.00 P 10.86 10.86 10.86 10.77 -0.22 31 5 1,076 +5
30MAR26 92.50 P 12.40 12.40 12.40 13.00 -0.12 33 3 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.98 -0.24 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.52 -0.01 36 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.78 -0.51 36 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 22.27 -0.04 39 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.93 -0.51 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.50 -0.01 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.44 -0.41 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.65 +0.30 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.69 -0.12 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.39 -0.29 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.20 -0.50 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.70 -0.60 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.36 -0.45 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.73 -0.76 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 -0.03 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.85 -0.09 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.26 -0.08 30 0 2,741 0
29JUN26 67.50 P 0.00 0.00 0.00 1.74 -0.08 30 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.36 -0.11 30 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 3.16 -0.09 30 0 170 0
29JUN26 75.00 P 0.00 0.00 0.00 4.12 -0.08 30 0 2,166 0
29JUN26 77.50 P 0.00 0.00 0.00 5.21 -0.09 30 0 168 0
29JUN26 80.00 P 0.00 0.00 0.00 6.48 -0.04 30 0 346 0
29JUN26 82.50 P 0.00 0.00 0.00 7.91 -0.08 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 9.47 -0.12 31 0 584 0
29JUN26 87.50 P 0.00 0.00 0.00 11.32 -0.34 32 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 13.13 -0.02 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.06 -0.37 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.06 -0.28 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.18 -0.09 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.35 -0.36 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.59 -0.25 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.20 -1.03 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.23 -0.45 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.93 +0.08 32 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 33.02 -0.29 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.18 +0.03 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.56 -0.48 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.91 +0.03 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.45 -0.08 42 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.13 +0.30 45 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.97 -0.52 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.92 -0.06 32 0 73 0
29SEP26 60.00 P 0.00 0.00 0.00 1.30 -0.02 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.78 -0.08 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.35 -0.11 32 0 28 0
29SEP26 67.50 P 3.10 3.10 3.10 3.02 -0.14 32 40 211 +40
29SEP26 70.00 P 0.00 0.00 0.00 3.85 -0.15 32 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.79 -0.17 32 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.82 -0.20 32 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 7.03 -0.21 32 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 8.31 -0.20 32 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.75 -0.24 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.28 -0.29 33 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.92 -0.30 33 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 14.66 -0.34 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.49 -0.35 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.41 -0.38 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.41 -0.01 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.48 -0.40 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.19 -0.70 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.57 -0.58 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.05 -0.34 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.32 -0.23 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.65 -0.46 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.01 +0.02 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.09 -0.20 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.75 +0.23 40 0 0 0
30DEC26 57.50 P 1.52 1.52 1.52 1.29 -0.09 30 10 39 +10
30DEC26 60.00 P 1.93 1.93 1.93 1.74 -0.12 31 3 12 +3
30DEC26 62.50 P 0.00 0.00 0.00 2.32 -0.09 31 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 2.98 -0.09 31 0 19 0
30DEC26 67.50 P 0.00 0.00 0.00 3.74 -0.12 31 0 0 0
30DEC26 70.00 P 4.57 4.57 4.57 4.58 -0.14 31 50 100 +48
30DEC26 72.50 P 0.00 0.00 0.00 5.59 -0.16 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.65 -0.19 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.88 -0.20 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 9.17 -0.23 31 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 10.61 -0.24 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 12.10 -0.28 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.74 -0.29 32 0 0 0
30DEC26 90.00 P 15.60 15.60 15.60 15.42 -0.31 32 10 10 +10
30DEC26 92.50 P 0.00 0.00 0.00 17.25 -0.32 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.10 -0.33 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.06 -0.37 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.08 -0.37 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.15 -0.40 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.31 -0.40 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.48 -0.41 34 0 1 0
TOTAL PUT 2,798 59,049 -12,863
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$ 6.49
30DEC25 4.30 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.99 +0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.49 +0.09 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.24 +0.02 0 0 0 -31
30DEC25 6.50 C 0.01 0.01 0.01 0.00 -0.10 0 200 800 -200
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.04 0 0 341 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.60 +0.09 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.78 +0.12 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.52 +0.09 20 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 +0.08 18 0 0 0
29JAN26 6.50 C 0.12 0.12 0.12 0.12 +0.02 15 55 176 -55
29JAN26 6.75 C 0.04 0.04 0.04 0.04 0.00 16 50 147 +50
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 620 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.52 +0.09 31 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.27 +0.09 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.02 +0.09 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.78 +0.09 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.55 +0.09 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.34 +0.07 16 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.18 +0.05 16 0 233 0
26FEB26 6.75 C 0.00 0.00 0.00 0.08 +0.02 16 0 242 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.73 +0.08 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.63 +0.08 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.53 +0.09 21 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.04 +0.07 18 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 +0.07 17 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.58 +0.08 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.39 +0.07 17 0 100 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 +0.04 16 0 356 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 +0.03 16 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 16 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.87 +0.09 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.78 +0.10 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 +0.10 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.58 +0.10 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.33 +0.11 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 +0.10 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 +0.09 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 +0.09 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 +0.08 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 +0.06 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.05 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 +0.03 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.03 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.87 +0.09 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.78 +0.10 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 +0.10 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 +0.10 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 +0.09 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 +0.09 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 +0.08 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 +0.08 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 +0.04 19 0 17 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.04 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.02 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.87 +0.09 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.78 +0.10 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 +0.10 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.58 +0.10 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 +0.09 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 +0.08 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.91 +0.07 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 +0.06 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 +0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 305 8,008 -236
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.09 0 0 469 0
30DEC25 6.50 P 0.03 0.03 0.03 0.01 -0.20 0 5 1 -536
30DEC25 6.75 P 0.26 0.26 0.26 0.26 -0.12 0 37 0 -330
30DEC25 7.00 P 0.00 0.00 0.00 0.51 -0.11 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.05 17 0 270 0
29JAN26 6.50 P 0.16 0.16 0.14 0.13 -0.08 17 2 471 -2
29JAN26 6.75 P 0.00 0.00 0.00 0.30 -0.08 19 0 788 0
29JAN26 7.00 P 0.00 0.00 0.00 0.52 -0.10 20 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.78 -0.09 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.28 -0.09 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 -0.08 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.78 -0.08 54 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.02 -0.09 54 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.28 -0.08 65 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.53 -0.08 69 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.78 -0.08 74 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.03 16 0 12 0
26FEB26 6.50 P 0.17 0.17 0.17 0.17 -0.04 17 40 101 +40
26FEB26 6.75 P 0.00 0.00 0.00 0.32 -0.08 16 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.53 -0.09 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.78 -0.09 23 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.28 -0.09 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.53 -0.08 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.81 -0.05 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.07 -0.04 54 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.33 -0.03 60 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.53 -0.08 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.78 -0.08 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 980 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 -0.03 16 0 733 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.04 16 0 468 0
30MAR26 6.75 P 0.34 0.34 0.34 0.36 -0.06 17 37 345 +37
30MAR26 7.00 P 0.00 0.00 0.00 0.55 -0.08 18 0 226 0
30MAR26 7.25 P 0.00 0.00 0.00 0.78 -0.09 20 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.04 -0.08 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 -0.09 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.53 -0.08 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.81 -0.05 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.07 -0.04 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.33 -0.03 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.53 -0.08 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.78 -0.08 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.27 -0.09 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 270 0
29JUN26 5.75 P 0.07 0.07 0.07 0.08 -0.01 17 30 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 236 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 -0.04 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.06 16 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 -0.07 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.91 -0.08 14 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.02 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.03 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.06 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 -0.07 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 -0.08 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 -0.09 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.09 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 -0.09 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 -0.08 13 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.05 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.05 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 -0.06 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.07 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.08 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 -0.09 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.09 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 -0.09 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 -0.10 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 -0.10 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 -0.09 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 -0.10 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 -0.10 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 -0.09 22 0 0 0
TOTAL PUT 151 8,911 -791
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$ 13.41
30DEC25 7.50 C 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.66 +0.15 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.41 +0.15 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.91 +0.15 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.91 +0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.41 +0.15 0 0 0 -1
30DEC25 10.50 C 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.91 +0.13 0 0 0 -50
30DEC25 12.00 C 0.00 0.00 0.00 1.41 +0.15 0 0 0 -30
30DEC25 12.50 C 0.92 0.92 0.92 0.91 +0.14 0 50 0 -202
30DEC25 13.00 C 0.44 0.44 0.41 0.41 +0.14 0 101 0 -1,467
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 614 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.68 +0.14 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.43 +0.15 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.18 +0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.93 +0.15 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.69 +0.16 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.44 +0.16 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.94 +0.15 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.44 +0.14 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.94 +0.14 16 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.44 +0.12 0 0 30 0
29JAN26 12.50 C 0.97 0.97 0.97 0.93 +0.08 0 50 185 0
29JAN26 13.00 C 0.43 0.53 0.43 0.50 +0.06 13 300 350 +292
29JAN26 13.50 C 0.22 0.24 0.19 0.20 +0.02 14 400 805 +400
29JAN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 592 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 17 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.21 +0.17 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.96 +0.16 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.71 +0.16 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.46 +0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.47 +0.16 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.94 +0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.49 +0.12 17 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.02 +0.07 15 0 140 0
26FEB26 13.00 C 0.00 0.00 0.00 0.65 +0.07 17 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.37 +0.05 17 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 +0.04 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.70 +0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.51 +0.22 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.20 +0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.52 +0.23 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.26 +0.21 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 +0.23 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.78 +0.22 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.47 +0.17 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.99 +0.17 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.48 +0.16 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.01 +0.11 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.54 +0.11 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 +0.10 18 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.73 +0.09 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 +0.06 19 0 197 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 +0.04 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 +0.02 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.21 +0.17 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.98 +0.19 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.71 +0.16 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 +0.22 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.26 +0.21 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.03 +0.22 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.78 +0.22 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.47 +0.15 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.17 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.48 +0.14 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.01 +0.11 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.58 +0.13 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.19 +0.08 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 +0.09 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.64 +0.07 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.05 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 +0.04 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 4.98 +0.19 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.71 +0.16 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.52 +0.22 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.26 +0.21 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 +0.22 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 +0.22 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.47 +0.15 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 +0.17 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.48 +0.12 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.09 +0.11 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 +0.10 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.09 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 +0.07 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 +0.06 21 0 39 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.06 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.05 21 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.04 21 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 22 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.26 +0.21 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 +0.21 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 +0.22 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.47 +0.15 17 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 +0.14 16 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 +0.14 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 +0.14 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.98 +0.13 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 +0.12 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 +0.12 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 +0.11 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 +0.10 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 +0.09 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 +0.08 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.07 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 +0.07 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
TOTAL CALL 901 5,120 -1,058
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 684 0
30DEC25 13.50 P 0.28 0.28 0.10 0.09 -0.17 0 855 0 -855
30DEC25 14.00 P 0.00 0.00 0.00 0.59 -0.15 0 0 0 -30
30DEC25 14.50 P 0.00 0.00 0.00 1.09 -0.16 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.59 -0.16 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.59 -0.16 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.09 -0.16 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.59 -0.15 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.09 -0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.08 -0.06 15 0 350 0
29JAN26 13.50 P 0.26 0.28 0.26 0.28 -0.09 16 150 900 +150
29JAN26 14.00 P 0.00 0.00 0.00 0.64 -0.14 17 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.09 -0.16 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.15 -0.10 40 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.65 -0.11 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.15 -0.11 52 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.65 -0.11 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.15 -0.11 62 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.64 -0.11 65 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.16 -0.09 74 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 -0.03 18 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.20 -0.05 18 0 200 0
26FEB26 13.50 P 0.40 0.40 0.40 0.43 -0.07 19 25 75 +25
26FEB26 14.00 P 0.00 0.00 0.00 0.75 -0.10 19 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.16 -0.14 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.64 -0.12 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.15 -0.12 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.67 -0.10 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.18 -0.08 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.70 -0.06 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.15 -0.11 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.64 -0.12 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.24 -0.01 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.24 -0.05 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.74 -0.09 21 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.09 -0.11 22 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.49 -0.12 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.94 -0.12 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.42 -0.12 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.88 -0.14 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.42 -0.09 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.89 -0.11 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.41 -0.07 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.92 -0.04 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.42 -0.04 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 -0.08 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.23 -0.09 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.60 -0.12 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 -0.13 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.47 -0.14 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.95 -0.12 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.44 -0.14 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.94 -0.15 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.44 -0.14 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 -0.14 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.42 -0.14 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 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.06 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.08 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.09 22 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 -0.10 23 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.79 -0.11 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.18 -0.12 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.59 -0.13 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 -0.14 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 -0.14 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 -0.14 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 -0.14 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.97 -0.14 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.47 -0.15 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 0.00 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 -0.04 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.04 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.50 -0.06 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.89 -0.07 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 -0.08 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 -0.10 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 -0.11 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.54 -0.12 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.01 -0.12 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 -0.13 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 -0.14 29 0 0 0
TOTAL PUT 1,030 8,936 -710
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$ 129.70
30DEC25 42.00 C 0.00 0.00 0.00 87.70 +10.60 0 0 0 -1,762
30DEC25 43.00 C 0.00 0.00 0.00 86.70 +10.60 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 85.70 +10.60 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 84.70 +10.51 0 0 0 -30
30DEC25 46.00 C 0.00 0.00 0.00 83.70 +10.60 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 82.70 +10.60 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 81.70 +10.60 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 80.70 +10.60 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 79.70 +10.60 0 0 0 0
30DEC25 52.50 C 73.40 73.40 73.40 77.20 +10.51 0 1 0 -131
30DEC25 55.00 C 0.00 0.00 0.00 74.70 +10.60 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 72.20 +10.51 0 0 0 -4
30DEC25 60.00 C 0.00 0.00 0.00 69.70 +10.59 0 0 0 -30
30DEC25 62.50 C 0.00 0.00 0.00 67.20 +10.59 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 64.70 +10.49 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 62.20 +10.59 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 59.70 +10.50 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 57.20 +10.49 0 0 0 -181
30DEC25 75.00 C 0.00 0.00 0.00 54.70 +10.49 0 0 0 -309
30DEC25 77.50 C 0.00 0.00 0.00 52.20 +10.49 0 0 0 -511
30DEC25 80.00 C 0.00 0.00 0.00 49.70 +10.59 0 0 0 -4,923
30DEC25 82.50 C 0.00 0.00 0.00 47.20 +10.59 0 0 0 -3,836
30DEC25 85.00 C 36.50 44.35 36.50 44.70 +10.59 0 3,773 0 -4,006
30DEC25 87.50 C 40.24 40.24 40.24 42.20 +10.48 0 30 0 -2,172
30DEC25 90.00 C 34.00 37.80 32.00 39.70 +10.59 0 4 0 -8,727
30DEC25 92.50 C 0.00 0.00 0.00 37.20 +10.49 0 0 0 -1,802
30DEC25 95.00 C 32.34 32.34 32.34 34.70 +10.57 0 1 0 -10,928
30DEC25 97.50 C 0.00 0.00 0.00 32.20 +10.59 0 0 0 -2,014
30DEC25 100.00 C 0.00 0.00 0.00 29.70 +10.51 0 0 0 -9,997
30DEC25 102.50 C 24.00 26.70 24.00 27.20 +10.59 0 225 0 -1,344
30DEC25 105.00 C 0.00 0.00 0.00 24.70 +10.59 0 0 0 -10,948
30DEC25 107.50 C 0.00 0.00 0.00 22.20 +10.59 0 0 0 -1,906
30DEC25 110.00 C 19.30 19.30 19.26 19.70 +10.58 0 162 0 -3,398
30DEC25 112.50 C 12.60 15.40 12.60 17.20 +10.57 0 73 0 -2,568
30DEC25 115.00 C 9.50 14.52 9.50 14.70 +10.44 0 1,432 0 -15,901
30DEC25 117.50 C 6.95 11.50 6.95 12.20 +10.23 0 50 0 -2,299
30DEC25 120.00 C 0.76 9.40 0.76 9.70 +9.14 0 476 0 -3,751
30DEC25 122.50 C 1.30 7.00 1.30 7.20 +7.12 0 482 0 -4,409
30DEC25 125.00 C 0.60 4.34 0.36 4.70 +4.69 0 3,690 0 -5,855
30DEC25 127.50 C 0.13 2.05 0.13 2.20 +2.19 0 3,044 0 -2,925
30DEC25 130.00 C 0.06 0.37 0.06 0.00 -0.01 0 1,582 5,616 -1,007
30DEC25 132.50 C 0.02 0.08 0.02 0.00 -0.01 0 314 2,777 +19
30DEC25 135.00 C 0.01 0.03 0.01 0.00 -0.01 0 612 6,483 +495
30DEC25 137.50 C 0.03 0.03 0.03 0.00 -0.01 0 5 1,585 0
30DEC25 140.00 C 0.01 0.03 0.01 0.00 -0.01 0 199 3,849 -6
30DEC25 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 44 3,700 0
30DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,627 0
30DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
30DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,634 0
30DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
30DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,321 0
30DEC25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
30DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
30DEC25 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,040 0
02JAN26 97.50 C 0.00 0.00 0.00 32.23 +10.60 106 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 29.73 +10.54 96 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 27.23 +10.59 86 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 24.73 +10.59 76 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 22.23 +10.59 67 0 0 0
02JAN26 110.00 C 17.54 17.54 17.40 19.73 +10.58 57 2 2 0
02JAN26 112.50 C 0.00 0.00 0.00 17.23 +10.50 47 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 14.73 +10.11 34 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 12.24 +9.55 43 0 0 0
02JAN26 120.00 C 4.60 9.22 4.60 9.77 +8.44 42 23 35 -21
02JAN26 122.50 C 3.08 3.08 3.08 7.37 +6.83 41 2 226 0
02JAN26 125.00 C 1.34 5.00 1.34 5.01 +4.83 36 567 652 +404
02JAN26 127.50 C 0.72 3.14 0.71 3.18 +3.13 39 394 294 +156
02JAN26 130.00 C 0.42 1.80 0.42 1.80 +1.79 41 677 487 +422
02JAN26 132.50 C 0.28 0.81 0.28 0.89 +0.88 41 664 406 +376
02JAN26 135.00 C 0.25 0.46 0.25 0.40 +0.39 42 151 149 +135
02JAN26 137.50 C 0.20 0.25 0.17 0.15 +0.14 42 55 45 +45
02JAN26 140.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 32.28 +10.59 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 29.79 +10.59 51 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 27.29 +10.58 43 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 24.79 +10.54 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 22.30 +10.46 41 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 19.82 +10.30 42 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 17.36 +9.99 42 0 0 0
09JAN26 115.00 C 12.90 12.90 12.90 14.94 +9.39 42 2 2 +2
09JAN26 117.50 C 0.00 0.00 0.00 12.60 +8.69 42 0 0 0
09JAN26 120.00 C 7.80 9.91 7.80 10.68 +8.07 48 5 6 -2
09JAN26 122.50 C 7.40 7.40 7.20 8.12 +6.46 38 5 31 0
09JAN26 125.00 C 1.88 6.00 1.88 6.26 +5.27 39 477 277 +189
09JAN26 127.50 C 2.50 4.38 2.50 4.71 +4.16 40 245 385 +235
09JAN26 130.00 C 1.39 3.42 1.38 3.42 +3.13 40 774 676 +587
09JAN26 132.50 C 0.77 2.46 0.77 2.40 +2.26 41 195 132 +129
09JAN26 135.00 C 0.82 1.60 0.82 1.68 +1.61 42 82 104 +54
09JAN26 137.50 C 0.58 1.19 0.58 1.11 +1.08 42 131 143 +129
09JAN26 140.00 C 0.60 0.70 0.60 0.69 +0.67 42 82 82 +82
09JAN26 142.50 C 0.30 0.60 0.30 0.41 +0.40 42 205 203 +203
29JAN26 80.00 C 0.00 0.00 0.00 49.91 +10.59 51 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 47.41 +10.59 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 44.92 +10.59 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 42.43 +10.59 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 39.94 +10.58 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 37.45 +10.27 42 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 34.96 +10.53 40 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 32.49 +10.49 41 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 29.95 +9.75 0 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 27.58 +10.28 41 0 0 0
29JAN26 105.00 C 24.80 24.80 24.80 25.09 +9.57 37 6 69 0
29JAN26 107.50 C 0.00 0.00 0.00 22.79 +9.44 41 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 20.26 +9.02 36 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 18.06 +8.90 38 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 16.10 +8.59 41 0 5,546 0
29JAN26 117.50 C 9.80 13.60 9.80 14.50 +8.32 45 16 1,116 -1
29JAN26 120.00 C 7.76 11.99 7.76 11.81 +6.88 37 2,127 3,414 +1,927
29JAN26 122.50 C 5.00 9.70 5.00 10.11 +6.19 38 15 4,075 +8
29JAN26 125.00 C 4.25 8.60 4.25 8.56 +5.54 39 634 7,666 +563
29JAN26 127.50 C 3.41 7.35 3.41 7.17 +4.88 39 233 2,964 +95
29JAN26 130.00 C 3.59 6.20 3.59 5.95 +4.25 40 1,573 3,734 +871
29JAN26 132.50 C 3.09 5.09 3.01 4.90 +3.65 40 341 995 +102
29JAN26 135.00 C 2.53 4.32 2.46 4.14 +3.24 41 736 1,499 +123
29JAN26 137.50 C 1.91 3.61 1.91 3.34 +2.70 41 310 902 +140
29JAN26 140.00 C 1.65 3.00 1.59 2.64 +2.19 41 11,225 13,676 +9,971
29JAN26 142.50 C 1.66 2.17 1.65 2.06 +1.75 41 303 433 +195
29JAN26 145.00 C 1.10 2.08 1.10 1.60 +1.39 41 360 1,304 +314
29JAN26 147.50 C 0.94 1.67 0.94 1.22 +1.08 41 519 683 +333
29JAN26 150.00 C 0.60 1.40 0.60 0.93 +0.83 41 297 1,424 +263
29JAN26 152.50 C 0.66 1.13 0.66 0.69 +0.63 41 138 822 +129
29JAN26 155.00 C 0.50 1.00 0.50 0.52 +0.48 41 103 1,034 +86
29JAN26 157.50 C 0.66 0.76 0.66 0.38 +0.35 41 123 488 +20
29JAN26 160.00 C 0.57 0.70 0.57 0.28 +0.26 41 256 864 -80
29JAN26 162.50 C 0.40 0.58 0.40 0.20 +0.19 41 172 3,039 +87
26FEB26 80.00 C 0.00 0.00 0.00 50.12 +10.57 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 47.64 +10.55 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 45.17 +10.53 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 42.71 +10.48 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 40.00 +9.26 0 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 37.84 +10.66 43 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 35.44 +10.23 43 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 33.08 +10.10 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 30.43 +9.35 36 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 28.39 +9.92 42 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 26.12 +9.14 41 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 24.14 +9.15 43 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 21.85 +8.18 41 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 19.50 +7.94 39 0 400 0
26FEB26 115.00 C 16.60 16.60 16.60 17.79 +7.68 40 60 1,627 +59
26FEB26 117.50 C 0.00 0.00 0.00 16.69 +7.76 45 0 196 0
26FEB26 120.00 C 13.01 13.01 13.01 14.33 +6.62 41 45 3,641 0
26FEB26 122.50 C 9.69 9.69 9.69 12.81 +6.13 41 11 397 0
26FEB26 125.00 C 8.80 11.42 8.80 11.40 +5.67 41 93 450 +13
26FEB26 127.50 C 8.37 10.17 8.37 10.10 +5.21 42 122 659 +111
26FEB26 130.00 C 6.21 9.13 6.21 8.99 +4.87 42 394 875 +132
26FEB26 132.50 C 7.79 8.13 7.78 7.97 +4.52 43 240 860 +240
26FEB26 135.00 C 4.60 7.15 4.60 7.07 +4.19 43 241 708 +184
26FEB26 137.50 C 5.08 6.16 5.08 6.27 +3.88 44 552 1,442 +533
26FEB26 140.00 C 4.05 5.65 4.05 5.49 +3.52 44 36 317 +32
26FEB26 142.50 C 0.00 0.00 0.00 4.74 +3.12 44 0 419 0
26FEB26 145.00 C 0.00 0.00 0.00 4.08 +2.76 44 0 570 0
26FEB26 147.50 C 3.34 3.90 3.34 3.49 +2.42 44 10 1,235 0
26FEB26 150.00 C 2.83 3.60 2.83 2.98 +2.11 44 302 1,984 +301
30MAR26 42.00 C 0.00 0.00 0.00 88.03 +10.60 68 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 87.03 +10.59 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 86.04 +10.59 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 85.05 +10.60 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 84.06 +10.60 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 83.07 +10.60 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 82.07 +10.59 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 81.08 +10.59 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.09 +10.60 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.61 +10.60 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 75.13 +10.60 51 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 72.65 +10.60 49 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 70.17 +10.60 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 67.69 +10.59 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 65.21 +10.59 44 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 62.73 +10.58 42 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 60.26 +10.09 44 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 57.79 +10.58 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 54.80 +9.73 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 52.86 +10.73 43 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 50.26 +9.73 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 48.10 +10.24 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 45.82 +10.15 50 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 43.11 +9.78 42 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 41.25 +10.22 51 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 38.21 +9.43 38 0 505 0
30MAR26 95.00 C 35.00 35.30 35.00 36.05 +9.46 41 20 252 +10
30MAR26 97.50 C 0.00 0.00 0.00 33.68 +10.24 40 0 784 0
30MAR26 100.00 C 26.46 29.86 26.46 31.45 +9.94 40 39 1,072 +15
30MAR26 102.50 C 0.00 0.00 0.00 29.65 +8.89 43 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 27.13 +8.33 40 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 26.38 +9.11 48 0 497 0
30MAR26 110.00 C 21.00 22.01 21.00 22.99 +8.20 39 132 750 +70
30MAR26 112.50 C 20.60 20.60 20.60 21.55 +7.48 42 8 1,230 0
30MAR26 115.00 C 0.00 0.00 0.00 19.93 +7.59 42 0 5,268 0
30MAR26 117.50 C 13.95 13.95 13.95 18.81 +7.83 45 30 11,501 0
30MAR26 120.00 C 12.62 13.13 12.62 16.41 +6.58 41 34 4,017 +30
30MAR26 122.50 C 0.00 0.00 0.00 15.91 +7.10 45 0 2,292 0
30MAR26 125.00 C 13.58 13.58 13.58 13.64 +5.79 42 3 31,059 0
30MAR26 127.50 C 12.23 12.23 12.16 12.42 +5.43 42 105 2,316 +37
30MAR26 130.00 C 7.60 11.16 7.60 11.29 +5.14 42 427 5,115 +354
30MAR26 132.50 C 10.18 10.40 10.09 10.40 +5.00 43 408 1,787 +374
30MAR26 135.00 C 9.28 9.28 9.26 9.67 +4.95 44 726 1,798 +725
30MAR26 137.50 C 7.00 8.54 7.00 8.61 +4.50 44 275 2,863 +265
30MAR26 140.00 C 5.80 7.95 5.80 7.83 +4.25 44 76 2,256 0
30MAR26 142.50 C 6.33 7.08 6.33 7.01 +3.91 44 68 526 +15
30MAR26 145.00 C 5.80 5.80 5.80 6.27 +3.59 44 15 3,663 +15
30MAR26 147.50 C 6.00 6.00 6.00 5.59 +3.27 44 10 1,224 +10
30MAR26 150.00 C 4.70 5.67 4.70 4.97 +2.98 44 33 3,671 -1
30MAR26 152.50 C 4.42 5.22 4.42 4.41 +2.70 44 19 887 -10
30MAR26 155.00 C 4.81 4.81 4.81 3.91 +2.44 44 15 2,131 0
30MAR26 157.50 C 4.29 4.29 4.29 3.46 +2.20 44 58 9 -53
30MAR26 160.00 C 3.50 4.04 3.50 3.05 +1.98 44 6 27,334 -2
30MAR26 162.50 C 0.00 0.00 0.00 2.69 +1.78 44 0 111 0
30MAR26 165.00 C 3.34 3.34 3.34 2.37 +1.59 44 2 121 0
30MAR26 167.50 C 0.00 0.00 0.00 2.08 +1.44 44 0 93 0
30MAR26 170.00 C 2.60 2.84 2.60 1.83 +1.27 44 24 1,434 +24
30MAR26 172.50 C 0.00 0.00 0.00 1.60 +1.13 44 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.40 +1.01 44 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.22 +0.89 44 0 197 0
30MAR26 180.00 C 0.00 0.00 0.00 1.07 +0.79 44 0 249 0
30MAR26 182.50 C 0.00 0.00 0.00 0.90 +0.67 43 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.79 +0.60 43 0 390 0
30MAR26 187.50 C 0.00 0.00 0.00 0.68 +0.52 43 0 30 0
30MAR26 190.00 C 1.28 1.28 1.28 0.59 +0.45 43 4 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.51 +0.40 43 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.45 +0.35 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.39 +0.31 43 0 0 0
30MAR26 200.00 C 0.95 1.05 0.95 0.33 +0.26 43 27 1,425 +27
30MAR26 205.00 C 0.95 1.03 0.94 0.25 +0.20 43 55 55 +55
30MAR26 210.00 C 0.00 0.00 0.00 0.19 +0.16 43 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.14 +0.12 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.10 +0.09 43 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 88.36 +10.60 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 87.37 +10.59 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 86.39 +10.60 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 85.40 +10.59 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 84.42 +10.60 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 83.44 +10.60 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 82.45 +10.59 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 81.47 +10.59 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 80.49 +10.60 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 78.03 +10.59 44 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 75.58 +10.59 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 73.13 +10.58 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.68 +10.56 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 68.24 +10.54 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 65.82 +10.44 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 63.40 +10.07 43 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 61.00 +10.36 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 58.62 +10.41 43 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 56.07 +9.73 39 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 53.71 +10.06 39 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 51.34 +9.67 39 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 49.04 +9.57 39 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 46.77 +9.46 39 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 44.53 +9.32 40 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 42.34 +9.24 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 40.30 +9.13 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 38.21 +8.96 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 36.17 +8.76 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 34.11 +8.22 40 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 32.19 +8.80 40 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 30.50 +8.32 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 28.86 +8.06 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 26.85 +7.48 40 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 26.30 +8.28 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 23.89 +7.10 41 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 22.83 +7.30 43 0 320 0
29JUN26 120.00 C 19.10 19.10 19.10 21.09 +6.65 42 4 450 0
29JUN26 122.50 C 16.86 16.86 16.86 19.84 +6.44 42 50 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 18.58 +6.09 42 9,500 9,876 +8,878
29JUN26 127.50 C 0.00 0.00 0.00 17.28 +5.66 42 0 564 0
29JUN26 130.00 C 14.56 14.56 14.56 16.16 +5.40 42 2 10,371 +2
29JUN26 132.50 C 0.00 0.00 0.00 15.24 +5.15 42 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 14.31 +5.01 43 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 13.45 +4.89 43 0 666 0
29JUN26 140.00 C 11.40 11.40 11.40 12.65 +4.78 43 3 5,960 +3
29JUN26 142.50 C 0.00 0.00 0.00 11.82 +4.59 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 11.13 +4.49 44 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 10.50 +4.41 44 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 9.76 +4.18 44 9,500 10,085 +9,195
29JUN26 152.50 C 0.00 0.00 0.00 9.06 +3.95 44 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 8.41 +3.73 44 0 343 0
29JUN26 157.50 C 6.60 7.80 6.60 7.80 +3.52 44 8 281 +8
29JUN26 160.00 C 0.00 0.00 0.00 7.24 +3.32 44 0 471 0
29JUN26 162.50 C 6.91 7.37 6.91 6.71 +3.13 44 180 438 +180
29JUN26 165.00 C 7.07 7.07 7.07 6.21 +2.94 44 60 5,182 +60
29JUN26 167.50 C 0.00 0.00 0.00 5.75 +2.76 44 0 206 0
29JUN26 170.00 C 6.00 6.40 6.00 5.32 +2.60 44 4 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 4.78 +2.37 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 4.55 +2.28 44 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 4.08 +2.08 43 0 0 0
29JUN26 180.00 C 4.70 4.70 4.70 3.89 +2.06 44 2 73 0
29JUN26 182.50 C 0.00 0.00 0.00 3.48 +1.82 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 3.31 +1.80 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.97 +1.59 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.82 +1.57 44 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.53 +1.39 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.33 +1.29 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.15 +1.21 43 0 0 0
29JUN26 200.00 C 3.45 3.45 3.45 1.98 +1.12 43 14 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.68 +0.97 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 1.42 +0.84 43 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 1.21 +0.73 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.02 +0.62 43 0 1,100 0
29SEP26 55.00 C 0.00 0.00 0.00 76.09 +10.53 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.70 +10.52 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 71.32 +10.49 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.95 +10.44 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.61 +10.40 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.29 +10.35 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.00 +10.29 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.73 +10.21 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.50 +10.13 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.31 +10.04 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.15 +9.93 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.04 +9.83 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 48.97 +9.59 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 46.94 +9.56 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.97 +9.42 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 43.04 +9.26 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.17 +9.10 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 39.35 +8.93 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 37.58 +8.94 43 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 35.87 +8.57 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.21 +8.37 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 31.84 +7.64 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 30.28 +7.43 41 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 28.79 +7.37 41 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 27.35 +7.11 41 0 1,034 0
29SEP26 117.50 C 0.00 0.00 0.00 26.01 +6.98 41 0 635 0
29SEP26 120.00 C 0.00 0.00 0.00 24.68 +6.68 41 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 23.45 +6.42 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 22.27 +6.15 42 0 240 0
29SEP26 127.50 C 0.00 0.00 0.00 21.13 +5.87 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 20.05 +5.60 42 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 19.08 +5.39 42 0 213 0
29SEP26 135.00 C 15.60 15.60 15.60 18.18 +5.21 42 2 172 +2
29SEP26 137.50 C 0.00 0.00 0.00 17.33 +5.03 43 0 359 0
29SEP26 140.00 C 0.00 0.00 0.00 16.53 +4.96 43 0 184 0
29SEP26 142.50 C 0.00 0.00 0.00 15.84 +4.97 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 15.05 +4.85 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 14.37 +4.80 44 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 13.76 +4.78 44 0 116 0
29SEP26 152.50 C 11.00 13.00 11.00 13.04 +4.62 44 8 151 -3
29SEP26 155.00 C 0.00 0.00 0.00 12.17 +4.50 44 0 22 0
29SEP26 157.50 C 11.49 11.49 11.49 11.66 +4.26 44 20 121 -20
29SEP26 160.00 C 0.00 0.00 0.00 11.02 +4.08 44 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 10.41 +4.10 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 9.84 +3.75 44 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 9.02 +3.48 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 8.77 +3.42 44 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 8.28 +3.27 44 0 1 0
29SEP26 175.00 C 8.50 8.80 8.50 7.82 +3.13 44 22 41 +22
29SEP26 177.50 C 0.00 0.00 0.00 7.17 +2.91 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 6.97 +2.86 44 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 6.38 +2.65 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.20 +2.60 44 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 5.68 +2.41 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.52 +2.46 44 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 5.21 +2.35 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.91 +2.23 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 4.63 +2.12 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 4.37 +2.03 44 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 3.77 +1.72 43 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 3.35 +1.56 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.98 +1.41 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.65 +1.28 43 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 76.68 +10.48 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 74.35 +10.44 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 72.05 +10.40 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.76 +10.35 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.51 +10.30 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.28 +10.23 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.09 +10.15 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.93 +10.07 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.81 +9.98 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.73 +9.88 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.69 +9.77 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.70 +9.65 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.75 +9.53 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.85 +9.40 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.99 +9.26 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 45.18 +9.11 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.42 +8.96 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.72 +8.81 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.06 +8.65 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.45 +8.48 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.89 +8.31 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 35.38 +8.13 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.92 +7.95 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 32.51 +7.77 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.15 +8.09 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.84 +7.81 43 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 28.57 +7.54 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.35 +7.28 43 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 25.39 +6.22 41 0 204 0
30DEC26 127.50 C 23.28 23.28 23.28 24.29 +5.98 42 1 197 0
30DEC26 130.00 C 0.00 0.00 0.00 23.29 +5.79 42 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 22.35 +5.62 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.46 +5.48 42 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 20.61 +5.31 42 0 24 0
30DEC26 140.00 C 18.30 18.30 18.30 19.80 +5.15 43 4 28 +4
30DEC26 142.50 C 0.00 0.00 0.00 19.12 +5.20 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 18.38 +5.16 43 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 17.60 +5.05 43 0 78 0
TOTAL CALL 64,533 322,389 -66,999
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,826 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,577 0
30DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,486 0
30DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,985 0
30DEC25 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 48 15,879 0
30DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,457 0
30DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,910 0
30DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,399 0
30DEC25 110.00 P 0.03 0.03 0.03 0.00 -0.01 0 68 3,754 -47
30DEC25 112.50 P 0.02 0.02 0.02 0.00 -0.01 0 142 5,508 -142
30DEC25 115.00 P 0.04 0.04 0.03 0.00 -0.03 0 120 10,680 0
30DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.31 0 0 7,498 0
30DEC25 120.00 P 0.04 0.07 0.03 0.00 -1.39 0 141 3,189 -66
30DEC25 122.50 P 0.25 0.25 0.07 0.00 -3.50 0 23 1,675 -13
30DEC25 125.00 P 2.00 2.00 0.02 0.00 -5.90 0 811 1,336 +459
30DEC25 127.50 P 3.50 3.50 0.03 0.00 -8.50 0 2,432 1,525 +758
30DEC25 130.00 P 5.81 5.81 0.67 0.30 -10.60 0 544 120 -172
30DEC25 132.50 P 0.00 0.00 0.00 2.80 -10.60 0 0 0 -83
30DEC25 135.00 P 5.91 5.91 5.91 5.30 -10.60 0 10 0 -281
30DEC25 137.50 P 0.00 0.00 0.00 7.80 -10.60 0 0 0 -506
30DEC25 140.00 P 0.00 0.00 0.00 10.30 -10.60 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 12.80 -10.60 0 0 0 -30
30DEC25 145.00 P 0.00 0.00 0.00 15.30 -10.60 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 17.80 -10.60 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 20.30 -10.60 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 22.80 -10.60 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 25.30 -10.60 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 27.80 -10.60 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 30.30 -10.60 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 32.80 -10.60 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 35.30 -10.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 37.80 -10.60 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 40.30 -10.60 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 42.80 -10.60 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 45.30 -10.60 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 47.80 -10.60 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 50.30 -10.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 52.80 -10.60 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 55.30 -10.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 57.80 -10.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 60.30 -10.60 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 62.80 -10.60 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 65.30 -10.60 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 67.80 -10.60 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 70.30 -10.60 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 75.30 -10.60 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 80.30 -10.60 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 85.30 -10.60 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 90.30 -10.60 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
02JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 41 0
02JAN26 112.50 P 0.09 0.09 0.09 0.01 -0.08 61 2 220 0
02JAN26 115.00 P 0.11 0.11 0.08 0.01 -0.34 52 90 90 +37
02JAN26 117.50 P 0.11 0.12 0.11 0.01 -0.93 43 73 129 +40
02JAN26 120.00 P 0.74 0.74 0.14 0.04 -2.07 43 242 395 +207
02JAN26 122.50 P 0.98 1.06 0.33 0.15 -3.73 42 619 460 +372
02JAN26 125.00 P 1.53 1.53 0.58 0.44 -5.60 42 1,355 927 +927
02JAN26 127.50 P 1.83 2.15 1.17 1.08 -7.42 43 789 622 +622
02JAN26 130.00 P 3.58 3.58 2.38 2.19 -8.71 43 17 17 +17
02JAN26 132.50 P 0.00 0.00 0.00 3.79 -9.61 44 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 5.66 -10.24 42 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 7.92 -10.48 42 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 10.33 -10.57 42 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 12.80 -10.60 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.13 43 0 0 0
09JAN26 110.00 P 0.19 0.19 0.19 0.03 -0.30 43 5 25 +5
09JAN26 112.50 P 0.00 0.00 0.00 0.07 -0.62 43 0 106 0
09JAN26 115.00 P 0.48 0.48 0.30 0.15 -1.08 42 25 80 +10
09JAN26 117.50 P 0.66 0.66 0.42 0.30 -1.77 42 52 85 +52
09JAN26 120.00 P 1.21 1.29 1.21 0.59 -2.73 42 19 69 +19
09JAN26 122.50 P 1.70 1.70 1.12 1.03 -3.85 42 856 761 +761
09JAN26 125.00 P 3.00 3.00 1.70 1.70 -5.05 42 789 689 +689
09JAN26 127.50 P 4.40 4.40 2.65 2.63 -6.21 43 808 801 +801
09JAN26 130.00 P 0.00 0.00 0.00 3.83 -7.27 43 0 0 0
09JAN26 132.50 P 0.00 0.00 0.00 5.32 -8.15 44 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 6.85 -9.06 42 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 8.78 -9.62 42 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 10.88 -10.02 42 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 13.12 -10.28 42 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 1,354 0
29JAN26 95.00 P 0.22 0.30 0.20 0.02 -0.06 42 13 2,774 -9
29JAN26 97.50 P 0.00 0.00 0.00 0.04 -0.10 42 0 1,260 0
29JAN26 100.00 P 0.35 0.35 0.32 0.06 -0.19 41 104 2,277 +4
29JAN26 102.50 P 0.00 0.00 0.00 0.11 -0.32 41 0 1,883 0
29JAN26 105.00 P 0.50 0.53 0.45 0.19 -0.52 41 1,613 6,263 +10
29JAN26 107.50 P 0.00 0.00 0.00 0.32 -0.79 41 0 3,625 0
29JAN26 110.00 P 0.93 1.01 0.68 0.50 -1.11 41 400 12,651 -144
29JAN26 112.50 P 1.31 1.31 0.91 0.77 -1.47 41 110 2,457 -72
29JAN26 115.00 P 1.80 1.85 1.15 1.13 -1.99 41 581 6,656 +136
29JAN26 117.50 P 2.70 2.70 1.60 1.60 -2.54 41 502 6,806 0
29JAN26 120.00 P 3.41 3.49 2.30 2.24 -3.16 41 2,421 2,824 +2,096
29JAN26 122.50 P 4.55 4.58 3.12 2.85 -4.13 40 153 1,116 +10
29JAN26 125.00 P 5.75 5.85 3.80 3.80 -4.53 40 675 1,162 +135
29JAN26 127.50 P 7.00 7.00 5.13 5.03 -5.46 42 307 972 +218
29JAN26 130.00 P 8.77 8.77 6.24 6.26 -6.38 42 4,710 4,702 +4,281
29JAN26 132.50 P 0.00 0.00 0.00 7.71 -6.84 42 0 256 0
29JAN26 135.00 P 10.79 11.00 9.80 9.32 -7.70 43 11 1,650 +6
29JAN26 137.50 P 0.00 0.00 0.00 11.06 -8.29 43 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 12.94 -8.82 44 0 842 0
29JAN26 142.50 P 0.00 0.00 0.00 14.87 -9.35 44 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 17.06 -8.88 45 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 19.27 -9.14 47 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 20.45 -11.38 32 0 149 0
29JAN26 152.50 P 0.00 0.00 0.00 23.90 -10.50 50 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 26.34 -9.56 53 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 27.96 -10.44 41 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 31.29 -9.61 58 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 33.31 -10.09 54 0 284 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.05 -0.06 44 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.07 -0.11 43 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.12 -0.17 44 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.18 -0.26 43 0 777 0
26FEB26 95.00 P 0.00 0.00 0.00 0.26 -0.38 43 0 727 0
26FEB26 97.50 P 0.75 0.75 0.75 0.39 -0.52 43 10 1,170 -10
26FEB26 100.00 P 0.00 0.00 0.00 0.58 -0.69 44 0 3,867 0
26FEB26 102.50 P 1.04 1.04 1.00 0.80 -0.89 44 134 2,616 +30
26FEB26 105.00 P 2.03 2.03 1.29 1.07 -1.11 44 66 2,260 -41
26FEB26 107.50 P 1.64 1.64 1.62 1.45 -1.32 44 32 1,559 +9
26FEB26 110.00 P 2.08 2.08 1.85 1.85 -1.68 43 18 4,054 +2
26FEB26 112.50 P 2.81 2.81 2.43 2.33 -2.06 43 35 4,073 +5
26FEB26 115.00 P 3.30 3.30 3.04 3.06 -2.34 44 34 1,961 0
26FEB26 117.50 P 3.87 3.87 3.87 3.60 -3.00 43 15 415 0
26FEB26 120.00 P 5.25 5.25 4.60 4.42 -3.51 43 25 3,598 +5
26FEB26 122.50 P 6.11 6.11 6.11 5.36 -4.06 43 6 1,479 0
26FEB26 125.00 P 7.62 7.62 7.11 6.45 -4.52 43 35 190 +34
26FEB26 127.50 P 8.73 8.73 7.60 7.60 -5.12 43 231 749 +218
26FEB26 130.00 P 10.00 10.00 9.05 9.05 -5.73 44 263 246 +231
26FEB26 132.50 P 0.00 0.00 0.00 10.51 -5.98 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 12.10 -6.59 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.75 -7.05 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 15.47 -7.48 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 17.31 -7.36 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 19.22 -8.00 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 21.22 -8.17 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 23.28 -8.69 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,084 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 -0.06 44 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.09 -0.10 43 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 -0.14 43 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.20 -0.21 43 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.29 -0.29 43 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.41 -0.39 43 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.57 -0.51 43 0 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 0.78 -0.66 44 0 6,455 0
30MAR26 97.50 P 0.00 0.00 0.00 1.04 -0.81 44 0 2,973 0
30MAR26 100.00 P 1.80 1.80 1.70 1.33 -1.04 44 28 3,012 +18
30MAR26 102.50 P 2.33 2.33 1.87 1.72 -1.20 44 310 2,421 +170
30MAR26 105.00 P 2.58 2.58 2.30 2.15 -1.42 44 68 2,032 -2
30MAR26 107.50 P 3.18 3.18 2.76 2.64 -1.70 44 46 3,508 +12
30MAR26 110.00 P 4.00 4.00 3.45 3.25 -1.99 44 46 22,139 -6
30MAR26 112.50 P 0.00 0.00 0.00 3.79 -2.42 43 0 3,203 0
30MAR26 115.00 P 4.71 4.71 4.71 4.52 -2.75 43 56 5,403 -20
30MAR26 117.50 P 5.55 5.58 5.55 5.57 -2.95 44 80 14,358 -20
30MAR26 120.00 P 7.30 7.30 6.40 6.14 -3.62 43 5 13,026 -5
30MAR26 122.50 P 9.24 9.24 9.24 7.38 -3.97 43 60 2,224 +35
30MAR26 125.00 P 0.00 0.00 0.00 8.44 -4.53 43 0 335 0
30MAR26 127.50 P 10.20 10.22 10.20 9.77 -4.86 44 161 312 -25
30MAR26 130.00 P 11.62 11.65 11.17 11.17 -4.54 44 214 4,681 +53
30MAR26 132.50 P 0.00 0.00 0.00 12.61 -4.64 44 0 581 0
30MAR26 135.00 P 15.26 15.26 15.26 14.18 -4.93 45 15 933 0
30MAR26 137.50 P 0.00 0.00 0.00 15.81 -5.39 45 0 481 0
30MAR26 140.00 P 19.50 19.50 17.80 17.47 -6.75 45 8 2,441 -8
30MAR26 142.50 P 0.00 0.00 0.00 18.83 -6.22 44 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 21.07 -7.19 46 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 22.93 -7.81 46 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 24.86 -7.13 46 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 26.94 -7.46 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 29.01 -8.17 47 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 30.26 -8.66 43 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 32.47 -9.35 44 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 34.53 -9.13 43 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 36.84 -10.56 44 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 38.97 -9.53 43 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 41.25 -9.70 43 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 43.57 -9.85 43 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 47.14 -8.76 53 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 48.25 -10.15 43 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 50.64 -10.26 43 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 53.04 -10.36 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 55.46 -10.44 43 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 57.90 -10.50 43 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 60.35 -10.55 43 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 62.82 -10.58 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 65.30 -10.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 67.80 -10.60 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 70.30 -10.60 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 75.30 -10.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 80.30 -10.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 85.30 -10.60 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 90.30 -10.60 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.08 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 -0.11 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.14 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.30 -0.18 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 -0.25 43 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.53 -0.33 43 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.71 -0.41 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.89 -0.52 43 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 1.11 -0.67 43 0 1,308 0
29JUN26 87.50 P 0.00 0.00 0.00 1.44 -0.75 44 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 1.76 -0.92 44 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 2.16 -1.06 44 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 2.57 -1.21 44 0 746 0
29JUN26 97.50 P 3.30 3.30 3.27 2.98 -1.41 43 54 376 +1
29JUN26 100.00 P 4.35 4.66 3.90 3.43 -1.68 43 140 4,665 +10
29JUN26 102.50 P 4.70 4.70 4.25 4.25 -1.66 44 34 2,613 +23
29JUN26 105.00 P 5.00 5.00 4.86 4.68 -2.07 43 580 1,580 +580
29JUN26 107.50 P 0.00 0.00 0.00 5.37 -2.34 43 0 1,155 0
29JUN26 110.00 P 6.37 6.37 6.37 6.16 -2.58 43 65 15,582 0
29JUN26 112.50 P 8.30 8.30 7.10 7.10 -2.79 43 6 1,873 -6
29JUN26 115.00 P 9.30 9.30 8.00 8.00 -3.11 43 4 7,309 -4
29JUN26 117.50 P 0.00 0.00 0.00 8.95 -3.48 43 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 10.07 -3.78 43 0 332 0
29JUN26 122.50 P 12.50 12.50 11.60 11.28 -4.06 43 4 175 -3
29JUN26 125.00 P 13.05 13.05 13.05 12.53 -4.40 43 2 825 0
29JUN26 127.50 P 0.00 0.00 0.00 13.88 -4.45 43 0 258 0
29JUN26 130.00 P 16.80 16.80 15.37 15.25 -5.14 44 4 665 +1
29JUN26 132.50 P 0.00 0.00 0.00 16.81 -5.27 44 0 567 0
29JUN26 135.00 P 18.63 18.72 18.63 18.41 -5.43 44 30 352 +30
29JUN26 137.50 P 0.00 0.00 0.00 19.88 -5.82 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 21.68 -5.25 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 23.37 -5.50 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 24.33 -7.17 43 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 26.83 -6.72 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 27.94 -6.58 43 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 29.68 -6.94 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 31.52 -7.22 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 33.44 -7.43 43 0 0 0
29JUN26 160.00 P 37.00 37.00 37.00 36.48 -7.48 47 1 8 -1
29JUN26 162.50 P 0.00 0.00 0.00 38.53 -7.61 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 39.40 -8.06 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.08 -8.49 45 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 44.91 -7.89 48 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 45.73 -8.57 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.86 -8.77 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 50.05 -8.93 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.28 -9.06 43 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 54.52 -9.22 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 56.78 -9.37 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.04 -9.53 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 61.36 -9.64 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 63.70 -9.76 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 66.04 -9.89 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 68.40 -10.00 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 70.77 -10.13 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 75.58 -10.32 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 81.50 -9.40 52 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 85.35 -10.55 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.30 -10.60 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.08 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.11 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.15 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.38 -0.20 43 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.25 43 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 -0.34 43 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 -0.43 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 -0.47 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.30 -0.57 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 -0.74 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 1.91 -0.78 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.38 -0.84 44 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 2.72 -1.04 43 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 3.19 -1.20 43 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 3.73 -1.31 43 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 4.28 -1.48 43 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 4.96 -1.57 43 0 255 0
29SEP26 100.00 P 6.30 6.30 5.70 5.80 -1.57 44 33 4,253 +17
29SEP26 102.50 P 0.00 0.00 0.00 6.30 -1.99 43 0 1,565 0
29SEP26 105.00 P 7.60 7.60 7.60 7.25 -2.04 44 1 1,049 -1
29SEP26 107.50 P 8.30 8.30 8.05 8.02 -2.35 43 2 1,895 -2
29SEP26 110.00 P 9.80 9.80 9.30 8.92 -2.60 43 3 1,704 -3
29SEP26 112.50 P 10.60 10.60 10.60 9.76 -2.99 43 1 1,518 -1
29SEP26 115.00 P 0.00 0.00 0.00 10.81 -3.29 43 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 11.93 -3.49 43 0 831 0
29SEP26 120.00 P 14.30 14.30 13.50 13.13 -3.72 43 41 387 +35
29SEP26 122.50 P 0.00 0.00 0.00 14.38 -3.96 43 0 88 0
29SEP26 125.00 P 0.00 0.00 0.00 15.71 -3.99 44 0 17 0
29SEP26 127.50 P 0.00 0.00 0.00 17.13 -4.15 44 0 1 0
29SEP26 130.00 P 20.00 20.00 19.70 18.45 -4.69 44 3 258 0
29SEP26 132.50 P 0.00 0.00 0.00 20.11 -4.79 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 21.54 -4.88 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 23.14 -5.08 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 24.81 -5.26 45 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 25.74 -5.53 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.86 -5.82 44 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 29.06 -5.91 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.66 -6.26 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 32.52 -6.37 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 34.36 -6.53 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.20 -6.70 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.05 -6.88 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.91 -7.14 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.89 -7.30 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.89 -7.44 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 45.89 -7.60 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.90 -7.77 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 49.93 -7.98 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 52.04 -8.13 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.18 -8.25 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.32 -8.39 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.47 -8.53 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 60.63 -8.70 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 62.83 -8.86 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.07 -8.98 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.33 -9.09 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.60 -9.20 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.87 -9.33 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 76.47 -9.59 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 81.50 -9.46 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 85.90 -10.00 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.68 -10.22 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.11 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.15 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.18 43 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.23 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 -0.28 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.99 -0.38 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.21 -0.46 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.49 -0.53 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.80 -0.63 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.13 -0.72 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.55 -0.83 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.96 -0.97 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.44 -1.07 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.99 -1.23 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.55 -1.37 43 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 5.17 -1.43 43 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 5.88 -1.49 43 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 6.59 -1.62 43 0 23 0
30DEC26 100.00 P 7.50 7.50 7.30 7.30 -1.74 43 2 143 0
30DEC26 102.50 P 0.00 0.00 0.00 8.18 -2.01 43 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.91 -2.36 43 0 0 0
30DEC26 107.50 P 10.38 10.38 9.90 9.90 -2.42 43 2 12 0
30DEC26 110.00 P 0.00 0.00 0.00 11.30 -2.32 44 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 11.87 -2.91 43 0 80 0
30DEC26 115.00 P 13.10 13.10 13.10 12.99 -3.24 43 2 62 0
30DEC26 117.50 P 0.00 0.00 0.00 14.18 -3.32 43 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 15.42 -3.65 43 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 16.66 -3.91 43 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 18.08 -3.71 43 0 266 0
30DEC26 127.50 P 0.00 0.00 0.00 19.41 -4.08 43 0 16 0
30DEC26 130.00 P 0.00 0.00 0.00 20.96 -4.09 44 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 22.36 -4.12 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.87 -4.28 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.47 -4.36 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.23 -4.96 44 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 28.90 -4.39 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.76 -5.37 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.43 -5.55 43 0 0 0
TOTAL PUT 24,695 499,630 +12,468
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 192.10
30DEC25 85.00 C 0.00 0.00 0.00 107.10 +1.29 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 104.60 +1.29 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 102.10 +1.29 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 99.60 -0.46 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 97.10 +1.29 0 0 0 -15
30DEC25 97.50 C 0.00 0.00 0.00 94.60 +1.29 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 92.10 +0.42 0 0 0 -10
30DEC25 102.50 C 0.00 0.00 0.00 89.60 +1.29 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 87.10 +1.29 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 84.60 +1.29 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 82.10 +1.08 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 79.60 +1.29 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 77.10 +1.29 0 0 0 -15
30DEC25 117.50 C 0.00 0.00 0.00 74.60 +1.29 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 72.10 +1.29 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 69.60 +1.29 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 67.10 +1.29 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 64.60 +1.29 0 0 0 -301
30DEC25 130.00 C 0.00 0.00 0.00 62.10 +1.29 0 0 0 -314
30DEC25 132.50 C 0.00 0.00 0.00 59.60 +1.29 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 57.10 +1.29 0 0 0 -325
30DEC25 137.50 C 0.00 0.00 0.00 54.60 +1.29 0 0 0 -341
30DEC25 140.00 C 0.00 0.00 0.00 52.10 +1.27 0 0 0 -540
30DEC25 142.50 C 0.00 0.00 0.00 49.60 +1.26 0 0 0 -491
30DEC25 145.00 C 0.00 0.00 0.00 47.10 +1.29 0 0 0 -87
30DEC25 147.50 C 0.00 0.00 0.00 44.60 +1.29 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 42.10 +0.25 0 0 0 -38
30DEC25 152.50 C 0.00 0.00 0.00 39.60 +0.22 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 37.10 +1.29 0 0 0 -28
30DEC25 157.50 C 0.00 0.00 0.00 34.60 +1.29 0 0 0 -8
30DEC25 160.00 C 0.00 0.00 0.00 32.10 +1.29 0 0 0 -618
30DEC25 162.50 C 0.00 0.00 0.00 29.60 +1.29 0 0 0 -963
30DEC25 165.00 C 0.00 0.00 0.00 27.10 +1.30 0 0 0 -501
30DEC25 167.50 C 0.00 0.00 0.00 24.60 +1.29 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 22.10 +0.66 0 0 0 -80
30DEC25 172.50 C 0.00 0.00 0.00 19.60 +0.74 0 0 0 -481
30DEC25 175.00 C 0.00 0.00 0.00 17.10 +1.28 0 0 0 -470
30DEC25 177.50 C 0.00 0.00 0.00 14.60 +1.06 0 0 0 -482
30DEC25 180.00 C 0.00 0.00 0.00 12.10 +1.28 0 0 0 -537
30DEC25 182.50 C 0.00 0.00 0.00 9.60 +1.15 0 0 0 -3,048
30DEC25 185.00 C 0.00 0.00 0.00 7.10 +1.08 0 0 0 -70
30DEC25 187.50 C 3.99 4.40 3.99 4.60 +0.61 0 26 2 -93
30DEC25 190.00 C 1.55 1.55 1.53 2.10 -0.02 0 15 2 -140
30DEC25 192.50 C 1.56 1.56 0.23 0.00 -1.01 0 441 27 -163
30DEC25 195.00 C 0.48 0.62 0.10 0.00 -0.41 0 111 1,468 -55
30DEC25 197.50 C 0.14 0.14 0.04 0.00 -0.14 0 23 374 -20
30DEC25 200.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,918 0
30DEC25 205.00 C 0.04 0.04 0.04 0.00 -0.01 0 20 1,167 -20
30DEC25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
30DEC25 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 592 0
30DEC25 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,683 0
30DEC25 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,323 0
30DEC25 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 25.98 +0.57 38 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 24.77 +1.22 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 21.44 +0.89 36 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 19.64 +0.30 38 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 17.95 +1.02 39 0 0 0
29JAN26 180.00 C 19.27 19.27 19.27 16.96 +0.76 44 2 2 +2
29JAN26 182.50 C 0.00 0.00 0.00 14.78 +0.61 41 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 13.21 +0.56 41 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 11.67 +0.79 41 0 45 0
29JAN26 190.00 C 9.74 10.50 9.74 10.30 +0.63 41 41 182 +15
29JAN26 192.50 C 9.00 9.00 9.00 9.18 +0.43 41 2 145 0
29JAN26 195.00 C 0.00 0.00 0.00 8.07 +0.54 41 0 87 0
29JAN26 197.50 C 6.84 7.18 6.84 7.08 +0.24 41 21 181 0
29JAN26 200.00 C 6.89 7.18 6.05 6.22 +0.34 42 68 254 +17
29JAN26 205.00 C 5.30 5.30 4.50 4.60 +0.20 42 38 65 +4
29JAN26 210.00 C 4.10 4.30 3.49 3.33 +0.13 41 122 480 +51
29JAN26 215.00 C 2.80 2.80 2.80 2.37 +0.09 41 33 632 0
29JAN26 220.00 C 0.00 0.00 0.00 1.65 +0.05 41 50 529 0
29JAN26 225.00 C 1.97 1.97 1.62 1.13 +0.03 41 81 582 0
29JAN26 230.00 C 0.00 0.00 0.00 0.76 +0.01 41 0 499 0
29JAN26 235.00 C 1.30 1.30 1.30 0.50 0.00 41 9 611 +9
29JAN26 240.00 C 0.00 0.00 0.00 0.33 0.00 41 0 926 0
29JAN26 245.00 C 0.00 0.00 0.00 0.21 0.00 41 0 889 0
29JAN26 250.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 348 0
29JAN26 255.00 C 0.00 0.00 0.00 0.08 0.00 41 0 1,550 0
29JAN26 260.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.02 0.00 41 0 27 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 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 0.14 0.14 0.14 0.01 0.00 50 50 130 0
26FEB26 167.50 C 0.00 0.00 0.00 28.85 +0.91 42 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 27.01 +0.81 42 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 25.30 +0.23 43 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 23.65 +0.27 43 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 22.10 +0.72 44 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 20.69 +0.78 44 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 19.18 +0.45 44 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 17.74 -0.17 44 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 16.82 +0.50 46 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 15.64 +0.62 46 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 14.48 +0.55 46 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 13.39 +0.48 46 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 12.38 +0.44 46 0 22 0
26FEB26 200.00 C 0.00 0.00 0.00 11.44 +0.37 47 0 38 0
26FEB26 205.00 C 0.00 0.00 0.00 9.75 +0.55 47 0 68 0
26FEB26 210.00 C 0.00 0.00 0.00 8.13 +0.25 47 0 165 0
26FEB26 215.00 C 7.45 7.45 7.45 6.74 +0.20 47 1 110 +1
26FEB26 220.00 C 0.00 0.00 0.00 5.56 +0.16 47 0 260 0
26FEB26 225.00 C 0.00 0.00 0.00 4.55 +0.12 47 0 93 0
26FEB26 230.00 C 4.25 4.50 4.25 3.71 +0.10 47 46 232 0
26FEB26 235.00 C 0.00 0.00 0.00 3.01 +0.08 47 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 2.43 +0.06 47 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 1.89 -0.02 46 0 88 0
26FEB26 250.00 C 2.50 2.50 2.50 1.51 +0.03 46 1 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.95 +0.01 46 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 0.59 0.00 46 0 1,119 0
26FEB26 275.00 C 0.00 0.00 0.00 0.46 0.00 46 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.36 0.00 46 0 148 0
30MAR26 85.00 C 0.00 0.00 0.00 107.43 +0.60 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 106.11 +2.54 89 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 103.46 +0.68 83 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 99.92 -0.14 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 97.86 +1.85 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 96.56 +1.90 84 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.92 +0.97 50 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 90.61 +2.30 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.51 +2.35 81 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 85.66 +0.97 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 82.53 -0.67 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 80.63 +0.80 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 79.47 +2.05 69 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 74.63 -0.38 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.60 0.00 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 71.05 +0.85 50 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.76 +1.51 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 66.21 +0.11 48 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 65.46 +0.74 62 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 60.14 +1.03 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.13 +1.46 55 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.56 -0.15 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 53.39 -0.54 32 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 51.75 +1.53 41 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 51.51 +2.04 54 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 48.83 +1.24 51 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 46.78 +1.68 51 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 43.63 +0.06 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 41.88 +1.45 46 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 39.54 +0.93 45 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 37.74 -0.01 45 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 36.39 +0.88 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 34.28 +0.20 46 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 33.81 +2.00 50 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 31.19 +0.95 47 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 29.61 +0.89 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 27.99 +0.73 47 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 26.57 +0.33 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.39 +1.90 51 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 23.82 +0.53 48 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 22.54 -0.74 48 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 21.84 +0.57 49 0 15 0
30MAR26 190.00 C 20.00 20.00 20.00 20.72 +0.65 50 1 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 19.56 +0.62 50 0 93 0
30MAR26 195.00 C 0.00 0.00 0.00 18.53 +0.61 50 0 150 0
30MAR26 197.50 C 0.00 0.00 0.00 17.48 +0.58 50 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 16.56 +0.52 50 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 14.80 +0.43 51 0 103 0
30MAR26 210.00 C 0.00 0.00 0.00 13.18 +0.39 51 0 1,559 0
30MAR26 215.00 C 0.00 0.00 0.00 11.60 +0.34 51 0 30 0
30MAR26 220.00 C 10.72 10.72 10.72 10.18 +0.30 51 24 498 0
30MAR26 225.00 C 0.00 0.00 0.00 8.91 +0.26 51 0 90 0
30MAR26 230.00 C 0.00 0.00 0.00 7.79 +0.23 50 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 6.79 +0.20 50 0 282 0
30MAR26 240.00 C 6.90 6.90 6.90 5.91 +0.18 50 10 600 0
30MAR26 245.00 C 0.00 0.00 0.00 5.13 +0.15 50 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 4.44 +0.12 50 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 3.73 0.00 50 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 3.22 -0.01 50 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 2.78 +0.08 50 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 2.39 +0.06 50 0 30 0
30MAR26 275.00 C 0.00 0.00 0.00 2.06 +0.06 50 0 18 0
30MAR26 280.00 C 3.00 3.00 3.00 1.77 +0.05 50 5 32 +5
30MAR26 285.00 C 0.00 0.00 0.00 1.51 +0.03 50 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.30 +0.03 50 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.11 +0.03 50 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.95 +0.02 50 0 30 0
30MAR26 310.00 C 0.00 0.00 0.00 0.69 +0.01 50 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.36 0.00 50 0 20 0
30MAR26 340.00 C 1.30 1.30 1.30 0.26 0.00 50 200 200 +200
30MAR26 350.00 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.10 0.00 50 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 75.41 +0.27 46 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 73.32 +0.25 47 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 70.87 +0.07 45 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 68.73 -0.06 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 66.60 -0.14 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 64.50 +0.01 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 62.50 -0.35 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 60.75 +0.18 47 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 58.66 -0.01 46 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 57.41 +0.43 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 54.71 -0.39 46 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 53.78 +1.39 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 52.48 +0.79 50 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 49.59 -0.08 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 47.96 +0.36 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 46.38 +0.13 48 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 44.83 -0.12 48 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 43.32 +0.53 48 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 41.84 -0.07 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 40.41 +0.79 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 39.01 +0.61 49 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 37.65 +0.37 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.17 +1.56 51 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 35.04 +0.11 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.79 +0.35 49 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 32.58 +0.14 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.40 -0.16 49 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 30.26 +0.62 50 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.99 +0.62 51 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 28.92 +0.59 51 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 27.89 +0.57 51 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 26.90 +0.58 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 25.66 +0.27 51 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 23.87 +0.25 51 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 22.20 +0.05 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 20.65 +0.03 52 0 0 0
29JUN26 220.00 C 19.00 19.00 19.00 19.22 +0.16 52 5 65 +5
29JUN26 225.00 C 0.00 0.00 0.00 17.60 0.00 52 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 16.61 +0.37 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 15.24 +0.26 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.13 +0.32 52 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 13.02 +0.29 52 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 12.00 +0.28 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 11.05 +0.25 52 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 10.17 +0.23 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 9.36 +0.21 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 8.61 +0.20 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 7.92 +0.41 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.07 +0.16 51 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 6.50 +0.15 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 5.97 +0.13 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.49 +0.12 51 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 5.04 +0.11 51 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 4.26 +0.10 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 3.59 +0.08 51 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.03 +0.07 51 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.55 +0.05 51 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.15 +0.04 51 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.82 +0.04 51 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.53 +0.03 51 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 56.81 +0.37 49 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 55.31 -0.32 49 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 53.83 -0.44 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.40 -0.26 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 50.99 -0.44 49 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 49.61 -0.39 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 48.27 -0.31 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.95 +0.04 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 45.67 -0.24 50 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 44.41 -0.31 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.19 -0.39 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.00 -0.25 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 40.83 -0.19 50 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 39.69 -0.48 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.59 -0.48 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 37.51 -1.19 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.45 -0.34 51 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 35.55 -0.38 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.54 +0.58 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.57 +0.56 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.62 +0.55 53 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 31.56 +0.22 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.88 +0.20 53 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 28.30 +0.17 53 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 26.82 -0.02 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 24.88 -0.39 52 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 23.56 -0.31 52 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.94 +0.44 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 21.41 +0.20 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.31 +0.32 53 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 19.22 +0.38 53 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 18.12 +0.36 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 17.08 +0.34 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.10 +0.32 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.17 +0.30 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.30 +0.29 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.47 +0.27 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 12.70 +0.26 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 11.97 +0.24 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.28 +0.23 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.63 +0.21 53 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 53.04 +0.34 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.65 +0.89 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 50.99 +0.61 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.83 +0.61 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.70 +0.58 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.18 +0.11 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 46.19 +0.24 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.73 -0.25 51 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.74 -0.11 51 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.52 +0.38 53 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 42.12 +0.25 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 40.84 -0.21 52 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 39.91 -0.56 52 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 39.63 +0.02 53 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 37.89 +0.01 53 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 36.23 0.00 53 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 34.65 -0.02 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 33.16 -0.02 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.48 -0.19 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.34 -0.09 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 28.90 -0.01 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.56 -0.12 53 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 26.26 -0.14 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.03 -0.16 53 0 1 0
TOTAL CALL 1,446 59,189 -9,945
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
30DEC25 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30DEC25 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 882 0
30DEC25 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,026 0
30DEC25 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
30DEC25 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,012 0
30DEC25 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,134 0
30DEC25 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,717 0
30DEC25 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,362 0
30DEC25 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,237 0
30DEC25 182.50 P 0.01 0.01 0.01 0.00 -0.05 0 10 1,184 0
30DEC25 185.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 1,250 0
30DEC25 187.50 P 0.10 0.18 0.10 0.00 -0.57 0 30 863 +30
30DEC25 190.00 P 0.45 0.57 0.21 0.00 -1.41 0 184 974 -102
30DEC25 192.50 P 1.02 1.81 0.50 0.40 -2.41 0 273 83 -529
30DEC25 195.00 P 1.70 4.20 1.70 2.90 -1.83 0 90 0 -2,346
30DEC25 197.50 P 5.20 5.79 5.20 5.40 -1.31 0 23 0 -417
30DEC25 200.00 P 9.00 9.00 6.86 7.90 -1.32 0 112 0 -1,623
30DEC25 205.00 P 11.01 13.60 11.01 12.90 -1.44 0 11 0 -624
30DEC25 210.00 P 18.40 19.58 18.40 17.90 -1.84 0 2 0 -939
30DEC25 215.00 P 22.80 22.80 22.80 22.90 -1.37 0 2 0 -150
30DEC25 220.00 P 0.00 0.00 0.00 27.90 -1.43 0 0 0 -56
30DEC25 225.00 P 0.00 0.00 0.00 32.90 -1.33 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 37.90 -1.30 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 42.90 -1.30 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 47.90 -1.58 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 52.90 -1.33 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 57.90 -1.30 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 62.90 -1.42 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 67.90 -2.76 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 72.90 -1.30 0 0 0 0
30DEC25 270.00 P 78.95 80.86 78.95 77.90 -1.41 0 4 0 -578
30DEC25 275.00 P 0.00 0.00 0.00 82.90 -2.71 0 0 0 -285
30DEC25 280.00 P 0.00 0.00 0.00 87.90 -1.41 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 92.90 -1.41 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 97.90 -1.30 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 102.90 -1.33 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 107.90 -2.17 0 0 0 0
29JAN26 167.50 P 1.40 1.40 1.40 1.29 -0.28 41 10 460 +10
29JAN26 170.00 P 1.92 1.92 1.68 1.66 -0.34 41 38 1,697 -10
29JAN26 172.50 P 2.38 2.38 2.03 2.13 -0.37 41 27 279 +10
29JAN26 175.00 P 2.96 3.00 2.95 2.54 -0.49 41 29 499 +11
29JAN26 177.50 P 3.52 3.52 3.31 3.12 -0.66 40 130 650 +113
29JAN26 180.00 P 4.00 4.00 3.61 3.82 -0.70 40 124 571 +27
29JAN26 182.50 P 5.15 5.37 4.64 4.72 -0.78 41 57 651 +49
29JAN26 185.00 P 5.40 6.00 5.18 5.52 -0.84 40 111 693 +94
29JAN26 187.50 P 6.44 6.91 6.44 6.57 -1.04 40 20 705 +7
29JAN26 190.00 P 8.10 8.50 7.50 7.77 -1.11 41 62 1,076 +22
29JAN26 192.50 P 0.00 0.00 0.00 9.02 -0.89 41 0 136 0
29JAN26 195.00 P 10.80 10.86 10.80 10.42 -1.25 41 6 767 +6
29JAN26 197.50 P 0.00 0.00 0.00 11.83 -1.44 41 0 412 0
29JAN26 200.00 P 13.60 14.50 13.60 13.66 -1.22 42 16 532 +6
29JAN26 205.00 P 17.77 17.77 16.85 17.42 -1.07 43 5 2,208 +5
29JAN26 210.00 P 0.00 0.00 0.00 20.15 -2.34 38 0 249 0
29JAN26 215.00 P 0.00 0.00 0.00 25.52 -0.32 46 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 28.81 -2.05 38 0 195 0
29JAN26 225.00 P 0.00 0.00 0.00 34.38 -1.55 48 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 38.34 -1.93 42 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 43.67 -1.38 50 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 49.04 -1.70 58 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 53.23 -2.41 51 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 59.09 -1.89 66 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 64.79 -1.34 76 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 67.90 -2.76 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 72.90 -3.35 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 79.42 +0.10 84 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 85.13 -1.16 94 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 89.18 -2.06 87 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 92.99 -1.58 68 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 99.54 +0.20 97 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 102.90 -3.34 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 108.13 -3.10 80 0 0 0
26FEB26 167.50 P 4.25 4.25 4.25 4.14 -0.41 46 11 28 +11
26FEB26 170.00 P 4.50 4.98 4.48 4.77 -0.42 45 57 230 +9
26FEB26 172.50 P 5.55 5.55 5.55 5.46 -0.51 45 2 82 +2
26FEB26 175.00 P 0.00 0.00 0.00 6.26 -0.75 45 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 7.11 -0.86 45 0 227 0
26FEB26 180.00 P 8.00 8.00 8.00 8.06 -0.71 45 4 96 +4
26FEB26 182.50 P 0.00 0.00 0.00 9.09 -0.75 45 0 100 0
26FEB26 185.00 P 10.10 10.10 10.10 10.10 -0.89 45 5 141 +5
26FEB26 187.50 P 0.00 0.00 0.00 11.36 -1.20 46 0 172 0
26FEB26 190.00 P 0.00 0.00 0.00 12.61 -0.90 46 0 175 0
26FEB26 192.50 P 13.87 13.87 13.87 13.95 -0.94 46 40 193 +40
26FEB26 195.00 P 0.00 0.00 0.00 15.40 -0.98 46 0 572 0
26FEB26 197.50 P 0.00 0.00 0.00 16.83 -1.02 46 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 18.40 -1.06 47 0 97 0
26FEB26 205.00 P 0.00 0.00 0.00 21.90 -0.89 47 0 420 0
26FEB26 210.00 P 0.00 0.00 0.00 25.13 -1.27 47 0 52 0
26FEB26 215.00 P 0.00 0.00 0.00 29.00 -1.53 48 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 32.96 -1.59 48 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.43 -1.33 50 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.86 +0.31 52 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 46.27 +1.22 53 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.44 -0.30 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 54.57 -1.61 50 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 59.09 -1.89 49 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 64.79 -1.34 57 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 70.08 -1.51 62 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 74.89 -1.71 63 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 80.32 +0.37 68 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 85.13 -1.16 70 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 90.09 -1.15 72 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 49 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 0.00 50 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 0.00 50 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.19 -0.03 50 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.24 -0.03 50 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.31 -0.05 50 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.40 -0.04 50 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.49 -0.06 50 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.62 -0.07 50 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.75 -0.07 50 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.92 -0.10 50 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.11 -0.11 50 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.31 -0.14 50 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 1.58 -0.15 50 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 1.86 -0.15 50 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.15 -0.21 50 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 2.54 -0.21 50 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 2.93 -0.22 50 0 171 0
30MAR26 150.00 P 3.35 3.35 3.35 3.29 -0.34 50 10 923 +10
30MAR26 152.50 P 0.00 0.00 0.00 3.79 -0.24 49 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 4.26 -0.27 49 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 4.78 -0.36 49 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 5.44 -0.35 49 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 6.10 -0.35 49 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 6.76 -0.50 49 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 7.56 -0.45 49 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 8.39 -0.45 49 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 9.22 -0.54 49 0 340 0
30MAR26 175.00 P 10.50 10.50 10.50 10.13 -0.69 49 8 1,176 +8
30MAR26 177.50 P 0.00 0.00 0.00 11.22 -0.70 49 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 12.33 -0.68 49 0 408 0
30MAR26 182.50 P 0.00 0.00 0.00 13.47 -0.78 49 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 14.66 -1.11 49 0 23 0
30MAR26 187.50 P 15.50 15.50 15.50 15.93 -0.76 49 4 19 +4
30MAR26 190.00 P 0.00 0.00 0.00 17.24 -0.85 50 0 338 0
30MAR26 192.50 P 19.04 19.04 19.04 18.59 -0.85 50 3 18 +2
30MAR26 195.00 P 0.00 0.00 0.00 19.67 -1.27 49 0 585 0
30MAR26 197.50 P 0.00 0.00 0.00 21.35 -1.01 50 0 215 0
30MAR26 200.00 P 22.90 22.90 22.90 22.87 -1.07 50 10 395 +10
30MAR26 205.00 P 0.00 0.00 0.00 26.45 -0.75 51 0 30 0
30MAR26 210.00 P 29.85 29.85 29.85 29.66 -1.42 51 1 918 +1
30MAR26 215.00 P 0.00 0.00 0.00 31.78 -0.93 47 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 37.33 +0.93 52 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 41.33 +1.19 53 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 44.73 -1.54 52 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 49.49 -0.57 54 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 52.81 -1.30 52 0 236 0
30MAR26 245.00 P 0.00 0.00 0.00 57.09 -1.97 52 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.37 -1.69 52 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 65.80 -2.70 52 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.39 -2.36 52 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 74.89 -1.71 52 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 81.45 -1.27 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 86.22 -0.07 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 90.09 -1.95 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 93.51 -1.09 51 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 99.54 -1.70 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 104.77 -1.65 64 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 110.44 -0.79 69 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 117.91 -1.38 50 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 127.90 -2.96 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 137.90 -1.69 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 150.01 -0.69 80 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 159.84 +0.15 82 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 168.15 -1.09 70 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 178.98 -1.67 81 0 0 0
29JUN26 120.00 P 2.12 2.12 2.12 2.34 -0.12 51 20 524 0
29JUN26 122.50 P 0.00 0.00 0.00 2.64 -0.13 51 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 2.99 -0.11 51 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.41 -0.07 51 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 3.71 -0.18 51 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 4.12 -0.19 51 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 4.76 -0.24 51 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.31 -0.24 51 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.86 -0.07 51 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 6.42 -0.07 51 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.08 -0.10 51 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.79 -0.08 51 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.50 -0.06 51 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 8.94 -0.32 51 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.69 -0.40 51 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 10.55 -0.40 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.41 -0.41 50 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.36 -0.32 51 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.25 -0.33 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.67 +0.04 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.19 -0.52 50 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.37 -0.51 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.55 -0.47 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 18.72 -0.49 51 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 19.88 -0.55 51 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 21.15 -0.55 51 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 22.49 -0.52 51 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 23.79 -0.57 51 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 25.16 -0.59 51 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 26.58 -0.70 51 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.04 -0.71 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 29.53 -0.72 51 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.13 -0.66 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 33.71 -1.21 51 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.32 +0.02 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 41.76 +0.03 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 45.22 +0.10 54 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.87 -0.06 54 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.08 -0.63 53 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 55.51 -1.30 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.84 -0.76 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.90 -0.77 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 68.61 +0.05 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.32 -1.39 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.72 -1.36 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.87 -2.25 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 85.41 -0.24 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.68 -0.37 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.84 +0.51 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 99.10 +0.28 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.43 -0.17 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.71 +0.48 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.33 +0.04 61 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 121.83 -0.75 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 131.09 -1.02 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 140.56 -0.98 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 150.01 -1.19 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 159.84 -1.00 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 170.15 -0.52 66 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 179.07 -1.58 63 0 0 0
29SEP26 150.00 P 12.18 12.18 12.18 12.74 -0.37 52 150 678 +90
29SEP26 152.50 P 0.00 0.00 0.00 13.77 -0.23 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.75 -0.15 52 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 15.77 -0.25 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.71 -0.15 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 17.49 -0.39 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.86 -0.11 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.04 -0.09 52 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.16 -0.23 52 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 22.03 -0.57 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.24 -0.58 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 24.51 -0.60 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 25.80 -0.60 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 27.12 -0.62 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 28.47 -0.63 52 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 29.87 -0.63 52 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 31.29 -0.64 52 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 32.74 -0.65 52 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 34.21 -0.67 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.73 -0.76 52 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.24 -0.78 52 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 41.15 -0.58 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 44.31 -0.94 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.33 -1.27 53 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 51.23 -0.60 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 55.17 -0.76 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.45 -0.34 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 62.51 +0.06 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.37 -0.04 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 70.23 +0.20 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.92 -0.30 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 77.91 -0.40 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.10 -0.18 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 86.43 +0.08 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.03 -0.54 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 94.18 -0.55 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.14 -0.96 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 102.88 -1.52 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.80 +0.15 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 111.57 -1.45 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.82 -1.56 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 23.48 -0.92 51 0 6 0
30DEC26 170.00 P 0.00 0.00 0.00 24.97 -0.55 52 0 154 0
30DEC26 172.50 P 0.00 0.00 0.00 26.53 -0.20 52 0 8 0
30DEC26 175.00 P 0.00 0.00 0.00 27.80 -0.57 52 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 29.12 -0.58 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.46 -0.58 52 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 31.82 -0.60 52 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 33.22 -0.60 52 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 34.63 -0.61 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.08 -0.62 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 37.55 -0.63 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.05 -0.63 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.58 -0.64 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.13 -0.64 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 45.04 -1.08 52 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.43 -0.99 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.68 -1.12 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.23 -1.06 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.14 -0.71 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.75 -0.30 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.48 -0.29 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.27 -0.39 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.09 -0.73 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.86 -0.59 55 0 5 0
TOTAL PUT 1,701 74,703 -7,073
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$ 39.72
30DEC25 17.50 C 0.00 0.00 0.00 22.22 +0.28 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.72 +0.28 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.22 +0.28 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.72 +0.28 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.22 +0.28 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.72 +0.28 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.72 +0.28 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.72 +0.28 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.72 +0.28 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.72 +0.28 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.72 +0.28 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.72 +0.28 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.72 +0.28 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.72 +0.28 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.72 +0.28 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.72 +0.28 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.72 +0.28 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.72 +0.28 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.72 +0.28 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.72 +0.28 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.72 +0.28 0 0 0 -130
30DEC25 36.00 C 3.50 3.71 3.50 3.72 +0.28 0 47 0 -238
30DEC25 37.00 C 2.44 2.52 2.44 2.72 +0.28 0 6 0 -616
30DEC25 38.00 C 1.72 1.72 1.70 1.72 +0.28 0 20 0 -459
30DEC25 39.00 C 0.45 0.62 0.45 0.72 +0.27 0 22 0 -400
30DEC25 40.00 C 0.02 0.02 0.02 0.00 -0.01 0 6 1,434 -6
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 12.79 +0.28 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.79 +0.27 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.80 +0.28 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.80 +0.28 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.80 +0.28 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.80 +0.27 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.81 +0.28 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.81 +0.28 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.81 +0.27 0 0 0 0
29JAN26 36.00 C 3.66 3.83 3.66 3.82 +0.26 15 95 120 -91
29JAN26 37.00 C 0.00 0.00 0.00 2.86 +0.23 16 0 607 0
29JAN26 38.00 C 1.80 2.05 1.80 1.94 +0.19 15 18 468 +6
29JAN26 39.00 C 1.19 1.20 1.18 1.19 +0.14 15 24 836 +10
29JAN26 40.00 C 0.57 0.74 0.57 0.67 +0.09 16 233 316 -7
29JAN26 41.00 C 0.28 0.38 0.28 0.32 +0.03 16 39 364 -1
29JAN26 42.00 C 0.20 0.20 0.18 0.13 +0.01 16 100 544 +88
29JAN26 43.00 C 0.09 0.11 0.09 0.05 0.00 17 222 236 +91
29JAN26 44.00 C 0.06 0.06 0.06 0.02 0.00 17 30 77 -25
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 11.86 +0.28 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.87 +0.28 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.87 +0.28 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.88 +0.28 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.88 +0.28 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.89 +0.28 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.90 +0.27 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.92 +0.26 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.97 +0.25 16 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 3.08 +0.23 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.21 +0.16 15 0 482 0
26FEB26 39.00 C 0.00 0.00 0.00 1.54 +0.12 16 0 138 0
26FEB26 40.00 C 0.00 0.00 0.00 1.01 +0.08 16 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.66 +0.08 17 0 249 0
26FEB26 42.00 C 0.42 0.45 0.42 0.38 +0.05 17 38 58 +28
26FEB26 43.00 C 0.27 0.27 0.27 0.20 +0.02 17 5 28 +5
26FEB26 44.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 90 0
26FEB26 45.00 C 0.13 0.13 0.13 0.05 +0.01 17 15 57 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 55 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.87 +0.28 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.37 +0.28 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.88 +0.28 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.88 +0.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.89 +0.28 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.90 +0.28 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.91 +0.28 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.91 +0.27 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.92 +0.28 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.93 +0.28 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.94 +0.28 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.95 +0.28 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.95 +0.27 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.96 +0.27 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.98 +0.28 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.00 +0.27 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.04 +0.26 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.11 +0.25 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.22 +0.23 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.40 +0.21 18 0 505 0
30MAR26 38.00 C 0.00 0.00 0.00 2.58 +0.15 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.96 +0.12 17 0 135 0
30MAR26 40.00 C 1.45 1.50 1.43 1.45 +0.12 18 20 378 +18
30MAR26 41.00 C 0.00 0.00 0.00 1.06 +0.09 18 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.75 +0.07 19 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.50 +0.05 18 0 94 0
30MAR26 44.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 76 0
30MAR26 46.00 C 0.24 0.24 0.24 0.12 +0.01 18 30 30 +6
30MAR26 47.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 16.09 +0.27 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.11 +0.28 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.13 +0.28 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.14 +0.27 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.16 +0.27 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.18 +0.27 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.21 +0.27 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.25 +0.26 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.31 +0.26 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.39 +0.24 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.51 +0.24 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.66 +0.21 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.87 +0.20 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.14 +0.18 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.47 +0.16 19 0 16 0
29JUN26 39.00 C 2.50 2.50 2.50 2.87 +0.21 19 4 11 +4
29JUN26 40.00 C 0.00 0.00 0.00 2.28 +0.11 18 2 49 0
29JUN26 41.00 C 0.00 0.00 0.00 1.84 +0.10 19 1 1 +1
29JUN26 42.00 C 1.30 1.30 1.30 1.47 +0.08 19 1 14 +1
29JUN26 43.00 C 0.00 0.00 0.00 1.22 +0.13 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.92 +0.02 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.72 +0.03 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.55 +0.03 19 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.13 +0.28 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.14 +0.27 17 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.16 +0.27 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.19 +0.28 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.23 +0.28 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.28 +0.27 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.36 +0.27 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.47 +0.27 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.61 +0.26 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.81 +0.25 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 +0.24 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.36 +0.23 20 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.73 +0.22 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.07 +0.19 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.58 +0.17 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.16 +0.17 20 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.81 +0.13 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.50 +0.07 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.27 +0.12 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 +0.10 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.84 +0.09 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.68 +0.08 20 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.52 +0.06 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.06 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.17 +0.27 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.21 +0.27 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.27 +0.27 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.34 +0.26 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.45 +0.25 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.60 +0.25 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.79 +0.25 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.04 +0.24 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.34 +0.24 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.68 +0.21 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.10 +0.21 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.57 +0.19 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.09 +0.19 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.68 +0.18 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.29 +0.15 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.97 +0.16 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.67 +0.13 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.42 +0.13 20 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.20 +0.11 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.01 +0.10 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.85 +0.09 20 0 0 0
TOTAL CALL 978 13,381 -1,713
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,563 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 20 1,124 -20
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,231 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 825 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 293 0
30DEC25 40.00 P 0.58 0.58 0.58 0.28 -0.30 0 4 0 -208
30DEC25 41.00 P 0.00 0.00 0.00 1.28 -0.30 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.28 -0.28 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.28 -0.28 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.28 -0.28 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.28 -0.28 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.28 -0.28 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.28 -0.28 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.28 -0.28 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.28 -0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 144 0
29JAN26 35.00 P 0.02 0.02 0.02 0.01 0.00 20 2 449 0
29JAN26 36.00 P 0.03 0.03 0.03 0.02 -0.01 18 7 536 -5
29JAN26 37.00 P 0.07 0.07 0.07 0.05 -0.04 16 28 418 -4
29JAN26 38.00 P 0.16 0.16 0.16 0.16 -0.07 16 55 527 +55
29JAN26 39.00 P 0.46 0.46 0.37 0.42 -0.11 16 115 565 +114
29JAN26 40.00 P 0.84 0.84 0.84 0.85 -0.21 16 15 57 0
29JAN26 41.00 P 0.00 0.00 0.00 1.55 -0.23 17 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.34 -0.27 16 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.28 -0.28 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.28 -0.28 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.28 -0.28 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.28 -0.28 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.28 -0.28 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.28 -0.28 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.28 -0.28 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 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 368 0
26FEB26 37.00 P 0.00 0.00 0.00 0.18 -0.04 17 0 552 0
26FEB26 38.00 P 0.00 0.00 0.00 0.37 -0.07 17 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 0.69 -0.10 17 0 220 0
26FEB26 40.00 P 0.00 0.00 0.00 1.18 -0.13 17 0 202 0
26FEB26 41.00 P 1.80 1.80 1.80 1.80 -0.19 17 15 16 +15
26FEB26 42.00 P 0.00 0.00 0.00 2.49 -0.24 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.35 -0.26 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.29 -0.27 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.28 -0.28 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.28 -0.28 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.28 -0.28 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.28 -0.28 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.28 -0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 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 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 46 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 19 0 149 0
30MAR26 34.00 P 0.07 0.07 0.07 0.06 -0.01 19 40 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 -0.02 18 2 373 0
30MAR26 36.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 277 0
30MAR26 37.00 P 0.00 0.00 0.00 0.39 -0.06 18 0 806 0
30MAR26 38.00 P 0.00 0.00 0.00 0.64 -0.08 18 2 366 +2
30MAR26 39.00 P 0.00 0.00 0.00 1.03 -0.11 18 0 117 0
30MAR26 40.00 P 0.00 0.00 0.00 1.54 -0.13 19 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.13 -0.17 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.75 -0.21 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.53 -0.23 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.39 -0.25 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.31 -0.26 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.28 -0.28 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.28 -0.28 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.28 -0.28 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.28 -0.28 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 0.01 -0.01 19 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 0.05 -0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 91 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.05 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 -0.06 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.62 -0.09 19 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 0.87 -0.09 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.23 -0.12 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.64 -0.15 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.13 -0.17 20 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 2.70 -0.19 20 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 3.24 -0.21 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.94 -0.22 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.70 -0.24 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.53 -0.25 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.40 -0.26 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.32 -0.27 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.28 -0.28 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.28 -0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 21 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 0.00 20 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.02 20 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.95 -0.04 20 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.25 -0.08 20 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.62 -0.09 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.03 -0.19 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.54 -0.13 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.17 -0.14 21 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.81 -0.13 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.36 -0.14 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.05 -0.16 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.79 -0.17 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.58 -0.18 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.39 -0.20 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.24 -0.21 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.11 -0.22 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.00 -0.23 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 0.18 -0.01 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.03 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.58 -0.04 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.95 -0.06 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.39 -0.07 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 -0.08 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.41 -0.10 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.01 -0.10 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.64 -0.13 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.32 -0.13 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.04 -0.15 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.80 -0.16 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.59 -0.18 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.41 -0.19 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.26 -0.20 20 0 0 0
TOTAL PUT 305 23,890 -51
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$ 7.64
30DEC25 4.90 C 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.64 -0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.39 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.14 -0.13 0 0 0 -6
30DEC25 6.75 C 0.00 0.00 0.00 0.89 -0.13 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.64 -0.13 0 0 0 -30
30DEC25 7.25 C 0.00 0.00 0.00 0.39 -0.13 0 0 0 -2
30DEC25 7.50 C 0.00 0.00 0.00 0.14 -0.13 0 0 0 -12
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.05 0 0 308 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.15 -0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.16 -0.13 26 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.90 -0.14 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.69 -0.11 26 0 2 0
29JAN26 7.25 C 0.46 0.46 0.46 0.46 -0.11 22 20 20 +20
29JAN26 7.50 C 0.28 0.28 0.28 0.27 -0.09 20 5 5 +5
29JAN26 7.75 C 0.00 0.00 0.00 0.13 -0.08 19 0 20 0
29JAN26 8.00 C 0.09 0.09 0.09 0.06 -0.05 20 14 163 +14
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 280 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.15 -0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.42 -0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.17 -0.14 0 0 0 0
26FEB26 6.75 C 1.01 1.01 0.94 0.94 -0.13 21 25 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.75 -0.10 25 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.54 -0.11 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 -0.08 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.25 -0.07 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
26FEB26 8.25 C 0.10 0.10 0.10 0.10 -0.03 24 10 15 +9
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 60 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.18 -0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.69 -0.17 22 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.45 -0.14 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 -0.13 24 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 -0.14 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.81 -0.11 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 -0.10 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.47 -0.09 24 1 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 -0.08 24 1 57 +1
30MAR26 8.00 C 0.00 0.00 0.00 0.24 -0.07 23 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 -0.05 24 0 33 0
30MAR26 8.50 C 0.13 0.13 0.13 0.11 -0.05 24 24 55 +24
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.04 23 0 33 0
30MAR26 9.00 C 0.07 0.07 0.07 0.05 -0.02 24 3 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30MAR26 10.00 C 0.03 0.03 0.03 0.01 0.00 26 4 1 -4
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.22 -0.13 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.97 -0.14 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 -0.11 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 -0.13 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.31 -0.13 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.09 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 -0.11 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.74 -0.10 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.09 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 -0.08 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.05 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 -0.14 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 -0.13 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 -0.11 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.15 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.12 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.12 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 -0.11 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.10 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.03 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 -0.16 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 -0.13 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 -0.15 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.13 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.38 -0.12 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.12 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 -0.11 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.08 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.07 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 51 0
30DEC26 9.25 C 0.28 0.28 0.28 0.24 -0.03 26 6 18 0
30DEC26 9.50 C 0.23 0.23 0.23 0.20 -0.02 26 4 34 +4
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
TOTAL CALL 117 4,403 +23
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
30DEC25 7.75 P 0.08 0.13 0.06 0.11 +0.08 0 95 0 -678
30DEC25 8.00 P 0.36 0.36 0.36 0.36 +0.13 0 26 0 -378
30DEC25 8.25 P 0.00 0.00 0.00 0.61 +0.13 0 0 0 -37
30DEC25 8.50 P 0.00 0.00 0.00 0.86 +0.12 0 0 0 -6
30DEC25 8.75 P 0.00 0.00 0.00 1.11 +0.12 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.86 +0.12 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.36 +0.13 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 53 0
29JAN26 7.25 P 0.04 0.04 0.04 0.05 +0.02 22 18 109 +18
29JAN26 7.50 P 0.10 0.11 0.10 0.11 +0.03 20 67 323 +67
29JAN26 7.75 P 0.18 0.21 0.18 0.24 +0.07 21 184 764 +184
29JAN26 8.00 P 0.37 0.40 0.37 0.41 +0.10 21 12 323 +9
29JAN26 8.25 P 0.00 0.00 0.00 0.64 +0.12 25 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.88 +0.14 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.12 +0.11 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.37 +0.13 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.62 +0.12 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.87 +0.12 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.12 +0.10 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.37 +0.13 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.87 +0.12 61 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.37 +0.13 68 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.87 +0.13 75 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 47 0
26FEB26 7.25 P 0.10 0.12 0.10 0.12 +0.03 23 29 80 +29
26FEB26 7.50 P 0.20 0.20 0.20 0.20 +0.04 23 20 314 +20
26FEB26 7.75 P 0.29 0.29 0.29 0.33 +0.06 23 5 121 +5
26FEB26 8.00 P 0.00 0.00 0.00 0.49 +0.09 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.66 +0.08 21 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.91 +0.13 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.15 +0.14 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.38 +0.11 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.63 +0.13 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.87 +0.12 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.12 +0.10 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.37 +0.13 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.87 +0.12 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.37 +0.13 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 85 0
30MAR26 6.75 P 0.07 0.07 0.07 0.06 0.00 24 12 22 +12
30MAR26 7.00 P 0.10 0.10 0.10 0.11 +0.01 24 3 17 +3
30MAR26 7.25 P 0.00 0.00 0.00 0.18 +0.02 24 0 82 0
30MAR26 7.50 P 0.27 0.27 0.27 0.28 +0.04 24 5 30 +4
30MAR26 7.75 P 0.00 0.00 0.00 0.39 +0.04 23 1 147 +1
30MAR26 8.00 P 0.00 0.00 0.00 0.56 +0.08 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.74 +0.09 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 +0.09 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.17 +0.12 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.39 +0.12 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.65 +0.15 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.87 +0.12 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.13 +0.11 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.37 +0.13 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.87 +0.12 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.37 +0.13 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.87 +0.13 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.88 +0.14 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.37 +0.14 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.36 +0.12 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.02 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 24 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.05 24 0 283 0
29JUN26 7.50 P 0.60 0.60 0.60 0.61 +0.07 24 3 136 +3
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.07 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.08 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.08 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.07 23 0 100 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 1.76 +0.11 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.14 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 +0.13 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.12 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 +0.13 22 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 +0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 +0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.02 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.03 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 275 0
29SEP26 7.25 P 0.54 0.54 0.54 0.57 +0.05 24 1 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.05 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.07 24 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.09 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.07 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.07 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 +0.07 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.08 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.11 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 +0.10 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.10 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 +0.10 20 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.67 +0.15 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30DEC26 6.25 P 0.27 0.27 0.27 0.27 +0.02 26 5 5 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.04 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.05 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.06 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.07 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.07 24 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 +0.08 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.07 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.10 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.12 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 +0.13 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.15 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 +0.11 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.10 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.13 22 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.19 +0.13 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 +0.15 0 0 0 0
TOTAL PUT 486 8,190 -739
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$ 97.60
30DEC25 63.33 C 0.00 0.00 0.00 34.27 +0.49 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 33.44 +0.49 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 32.61 +0.49 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 31.77 +0.49 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 30.94 +0.49 0 0 0 -15
30DEC25 68.33 C 0.00 0.00 0.00 29.27 +0.49 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 27.61 +0.49 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 25.94 +0.49 0 0 0 -1
30DEC25 73.33 C 0.00 0.00 0.00 24.27 +0.49 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 22.61 +0.49 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 20.94 +0.49 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.27 +0.49 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 17.61 +0.49 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 15.94 +0.49 0 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 14.27 +0.50 0 0 0 -232
30DEC25 84.99 C 0.00 0.00 0.00 12.61 +0.13 0 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 10.94 +0.49 0 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 9.28 +0.47 0 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 7.61 +0.47 0 0 0 -82
30DEC25 91.66 C 0.00 0.00 0.00 5.94 +0.50 0 0 0 -458
30DEC25 93.32 C 0.00 0.00 0.00 4.28 +0.50 0 0 0 -430
30DEC25 94.99 C 0.00 0.00 0.00 2.61 +0.30 0 0 0 -423
30DEC25 96.66 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 -609
30DEC25 98.32 C 0.00 0.00 0.00 0.00 -0.32 0 0 559 0
30DEC25 99.99 C 0.00 0.00 0.00 0.00 -0.06 0 0 825 0
30DEC25 103.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30DEC25 109.99 C 0.01 0.01 0.01 0.00 -0.01 0 40 86 -39
30DEC25 113.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 31.40 +0.40 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.85 +0.76 31 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.04 -0.24 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.23 +0.61 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.59 -0.01 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 22.91 -0.28 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.86 +1.07 31 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 19.73 +0.12 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.19 +0.22 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.88 -0.43 24 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.48 +0.70 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.21 +0.15 27 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.96 +0.38 28 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.15 +0.69 32 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.81 +0.52 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.78 +0.25 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 8.76 +0.21 31 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.80 +0.19 31 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.96 +0.24 31 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.15 +0.14 31 0 80 0
30MAR26 99.99 C 5.48 5.48 5.48 5.48 +0.16 32 1 28 +1
30MAR26 103.32 C 0.00 0.00 0.00 4.26 +0.16 32 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 3.22 +0.15 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.38 +0.12 32 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.73 +0.09 32 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.24 +0.06 32 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.88 +0.05 32 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.61 +0.03 32 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.42 +0.02 32 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.29 +0.02 32 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.19 +0.01 31 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.13 +0.01 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.09 +0.01 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.06 0.00 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.04 0.00 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.03 0.00 32 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.02 0.00 32 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 35 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 8.55 +0.19 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 7.28 +0.17 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.15 +0.20 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.12 +0.18 34 0 0 0
29JUN26 113.32 C 4.30 4.40 4.30 4.26 +0.15 34 2 34 +1
29JUN26 116.66 C 0.00 0.00 0.00 3.48 +0.11 34 0 9 0
29JUN26 119.99 C 0.00 0.00 0.00 2.88 +0.11 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.34 +0.08 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.91 +0.08 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.55 +0.06 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.25 +0.06 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.01 +0.04 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.80 +0.04 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.41 +0.03 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.33 +0.03 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.25 +0.01 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.20 +0.01 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.16 +0.01 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.13 +0.01 33 0 29 0
TOTAL CALL 43 12,908 -2,287
30DEC25 63.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 86.66 P 0.01 0.01 0.01 0.00 -0.01 0 1 179 +1
30DEC25 88.32 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 89.99 P 0.01 0.01 0.01 0.00 -0.01 0 1 914 +1
30DEC25 91.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30DEC25 93.32 P 0.00 0.00 0.00 0.00 -0.02 0 0 666 0
30DEC25 94.99 P 0.06 0.06 0.06 0.00 -0.13 0 20 612 0
30DEC25 96.66 P 0.00 0.00 0.00 0.00 -0.56 0 0 950 0
30DEC25 98.32 P 0.00 0.00 0.00 0.72 -0.80 0 0 0 -832
30DEC25 99.99 P 2.70 2.70 1.80 2.39 -0.61 0 140 0 -3,537
30DEC25 103.32 P 0.00 0.00 0.00 5.72 -0.59 0 0 0 -355
30DEC25 106.66 P 0.00 0.00 0.00 9.06 -0.54 0 0 0 -377
30DEC25 109.99 P 0.00 0.00 0.00 12.39 -0.70 0 0 0 -167
30DEC25 113.32 P 0.00 0.00 0.00 15.72 -0.52 0 0 0 -662
30DEC25 116.66 P 0.00 0.00 0.00 19.06 -0.52 0 0 0 -450
30DEC25 119.99 P 0.00 0.00 0.00 22.39 -0.51 0 0 0 -17
30DEC25 123.32 P 0.00 0.00 0.00 25.72 -0.51 0 0 0 0
30DEC25 126.65 P 0.00 0.00 0.00 29.05 -0.51 0 0 0 -45
30DEC25 129.99 P 0.00 0.00 0.00 32.39 -0.51 0 0 0 -562
30DEC25 133.32 P 0.00 0.00 0.00 35.72 -0.51 0 0 0 -61
30DEC25 136.65 P 0.00 0.00 0.00 39.05 -0.51 0 0 0 -75
30DEC25 139.99 P 0.00 0.00 0.00 42.39 -0.51 0 0 0 -4
30DEC25 143.32 P 0.00 0.00 0.00 45.72 -0.51 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 49.05 -0.51 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.39 -0.50 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.72 -0.50 0 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 59.05 -0.50 0 0 0 -20
30DEC25 159.98 P 0.00 0.00 0.00 62.38 -0.50 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.72 -0.50 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 69.05 -0.50 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.38 -0.50 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 75.72 -0.50 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 79.05 -0.50 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.38 -0.50 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.72 -0.50 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 89.05 -0.50 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.38 -0.50 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.71 -0.50 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.05 -0.50 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.38 -0.50 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.03 -0.01 32 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.05 -0.01 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.08 -0.01 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.17 -0.02 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.25 -0.02 32 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.48 -0.04 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.65 -0.05 32 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.11 -0.09 32 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.44 -0.09 32 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.81 -0.12 32 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.24 -0.12 32 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 2.71 -0.14 32 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.24 -0.15 32 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.86 -0.14 31 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.59 -0.14 32 0 34 0
30MAR26 96.66 P 5.51 5.51 5.51 5.37 -0.14 31 1 56 0
30MAR26 98.32 P 0.00 0.00 0.00 6.24 -0.16 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.20 -0.22 32 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 9.34 -0.26 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.81 -0.24 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.46 -0.27 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.28 -0.27 35 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.28 -0.34 37 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 23.10 -0.74 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.86 -0.78 31 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 29.96 0.00 44 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.91 -0.55 43 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 36.07 -0.16 43 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 40.10 -0.21 54 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.76 -0.14 49 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 46.44 +0.21 56 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.94 +0.14 60 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.54 -0.75 51 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 56.37 +0.15 62 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.05 -0.56 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.32 +0.30 71 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.94 -0.45 61 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.73 +0.18 71 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 73.18 +0.30 75 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.78 -0.44 62 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.11 -0.44 64 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.38 -0.50 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.78 -0.44 67 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.10 -0.50 68 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.53 -0.40 74 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.76 -0.50 71 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.05 -0.55 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.43 -0.45 74 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.33 -0.18 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.40 -0.19 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.66 -0.20 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.06 -0.22 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.64 -0.17 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.68 -0.40 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.87 -0.72 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.49 -0.57 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.33 -0.17 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 34.01 -0.64 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.74 -0.91 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.10 -0.61 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.37 -0.24 40 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.81 +0.52 43 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.94 +0.14 43 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 53.40 +0.11 46 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 56.37 +0.08 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.24 -0.51 42 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.32 +0.30 51 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.45 +0.06 51 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 69.73 +0.18 52 0 0 0
TOTAL PUT 163 8,954 -7,162
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$ 97.60
30DEC25 50.00 C 0.00 0.00 0.00 47.60 +0.50 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.10 +0.50 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.60 +0.50 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.10 +0.50 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.60 +0.49 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.10 +0.49 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.60 +0.49 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.10 +0.50 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.60 +0.50 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.10 +0.50 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.60 +0.50 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.10 +0.50 0 0 0 0
30DEC25 80.00 C 17.31 17.31 17.31 17.60 +0.50 0 1 0 -60
30DEC25 82.50 C 0.00 0.00 0.00 15.10 +0.49 0 0 0 0
30DEC25 85.00 C 12.80 12.80 12.80 12.60 +0.49 0 6 0 -252
30DEC25 87.50 C 0.00 0.00 0.00 10.10 +0.48 0 0 0 -205
30DEC25 90.00 C 7.70 7.70 7.70 7.60 +0.46 0 2 0 -1,325
30DEC25 92.50 C 5.20 5.80 4.90 5.10 +0.40 0 559 0 -1,426
30DEC25 95.00 C 2.30 3.10 2.26 2.60 +0.34 0 276 0 -3,242
30DEC25 97.50 C 0.60 0.84 0.10 0.10 -0.50 0 952 244 -4,031
30DEC25 100.00 C 0.13 0.13 0.02 0.00 -0.07 0 529 8,896 -33
30DEC25 102.50 C 0.03 0.04 0.01 0.00 -0.01 0 74 2,846 +28
30DEC25 105.00 C 0.04 0.04 0.02 0.00 -0.01 0 154 4,418 -39
30DEC25 107.50 C 0.02 0.02 0.01 0.00 -0.01 0 127 2,061 -16
30DEC25 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 13,166 -1
30DEC25 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,359 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18,536 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,901 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,529 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,695 0
30DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,430 0
30DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,879 0
30DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
02JAN26 70.00 C 0.00 0.00 0.00 27.62 +0.41 115 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 25.12 +0.46 100 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 22.62 +0.44 84 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 20.12 +0.44 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 17.62 +0.49 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 15.12 +0.49 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 12.60 +0.47 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 10.12 +0.36 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 7.63 +0.26 36 0 30 0
02JAN26 92.50 C 4.85 5.36 4.85 5.11 +0.33 0 62 28 -25
02JAN26 95.00 C 3.31 3.31 2.68 2.84 +0.13 29 100 404 -64
02JAN26 97.50 C 1.13 1.55 1.01 1.16 -0.04 31 214 315 +62
02JAN26 100.00 C 0.55 0.56 0.35 0.34 -0.08 32 381 474 +287
02JAN26 102.50 C 0.16 0.20 0.16 0.06 -0.05 32 78 119 +75
02JAN26 105.00 C 0.10 0.11 0.10 0.01 -0.01 34 36 98 +6
02JAN26 107.50 C 0.09 0.09 0.09 0.01 0.00 43 10 140 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
02JAN26 112.50 C 0.03 0.03 0.03 0.01 0.00 61 5 5 +5
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
02JAN26 117.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
02JAN26 120.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
09JAN26 70.00 C 0.00 0.00 0.00 27.66 +0.43 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 25.16 +0.42 0 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 22.67 +0.42 55 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 20.17 +0.40 46 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 17.67 +0.49 36 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 15.17 +0.35 0 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 12.67 +0.21 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 10.20 +0.44 30 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 7.85 +0.26 34 0 0 0
09JAN26 92.50 C 5.39 5.43 5.39 5.50 +0.34 29 22 52 +21
09JAN26 95.00 C 3.95 4.06 3.95 3.55 +0.15 30 47 72 +42
09JAN26 97.50 C 2.40 2.50 1.83 2.06 +0.08 30 87 78 +75
09JAN26 100.00 C 1.02 1.38 0.98 1.10 +0.04 31 222 218 -18
09JAN26 102.50 C 0.68 0.73 0.54 0.49 0.00 31 421 378 +254
09JAN26 105.00 C 0.43 0.43 0.30 0.19 -0.01 31 781 708 +628
09JAN26 107.50 C 0.26 0.26 0.26 0.07 -0.01 31 30 33 +30
09JAN26 110.00 C 0.15 0.15 0.13 0.02 -0.01 31 3 15 +3
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 109 0
09JAN26 117.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09JAN26 120.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JAN26 70.00 C 28.00 28.00 28.00 27.76 +0.38 0 50 251 +50
29JAN26 72.50 C 0.00 0.00 0.00 25.29 +0.39 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.80 +0.47 32 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 20.17 +0.34 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.83 +0.39 29 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 15.44 +0.22 33 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.36 +0.84 39 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 10.56 +0.01 26 0 104 0
29JAN26 90.00 C 8.54 9.02 8.54 8.51 +0.30 29 34 233 -8
29JAN26 92.50 C 0.00 0.00 0.00 6.50 +0.24 28 0 251 0
29JAN26 95.00 C 4.73 5.07 4.62 4.70 +0.10 27 180 1,055 -70
29JAN26 97.50 C 3.56 3.84 3.34 3.37 +0.09 28 351 2,726 +80
29JAN26 100.00 C 2.50 2.73 2.15 2.35 +0.07 29 219 5,673 +131
29JAN26 102.50 C 1.81 1.81 1.50 1.55 +0.06 29 135 2,078 +19
29JAN26 105.00 C 1.14 1.28 1.00 0.98 +0.05 29 397 2,302 -69
29JAN26 107.50 C 0.85 0.85 0.72 0.58 +0.02 29 139 530 +73
29JAN26 110.00 C 0.57 0.60 0.47 0.33 +0.01 29 98 3,472 +52
29JAN26 112.50 C 0.42 0.46 0.42 0.18 0.00 29 8 553 +1
29JAN26 115.00 C 0.33 0.34 0.29 0.10 0.00 29 67 1,537 +48
29JAN26 117.50 C 0.24 0.26 0.24 0.05 0.00 29 14 969 +14
29JAN26 120.00 C 0.19 0.21 0.19 0.03 0.00 30 37 2,387 +24
29JAN26 122.50 C 0.00 0.00 0.00 0.02 0.00 31 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 342 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 620 0
29JAN26 130.00 C 0.11 0.12 0.11 0.01 0.00 35 28 3,300 +26
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,735 0
29JAN26 135.00 C 0.09 0.10 0.09 0.01 0.00 40 56 1,122 +44
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
26FEB26 70.00 C 0.00 0.00 0.00 27.91 +0.13 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.57 +0.48 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.98 +0.45 22 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.60 +0.34 30 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 18.21 +0.50 30 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 15.67 +0.13 25 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 13.55 +0.78 28 0 70 0
26FEB26 87.50 C 11.40 11.40 11.40 11.52 +0.10 29 4 4 +4
26FEB26 90.00 C 9.36 9.36 9.36 9.47 +0.25 28 10 106 0
26FEB26 92.50 C 0.00 0.00 0.00 7.71 +0.28 29 0 228 0
26FEB26 95.00 C 5.90 6.39 5.90 6.17 +0.26 29 49 1,062 +19
26FEB26 97.50 C 4.76 5.02 4.71 5.15 +0.51 31 59 1,872 0
26FEB26 100.00 C 3.67 3.70 3.67 3.78 +0.18 29 31 2,228 +22
26FEB26 102.50 C 2.75 3.13 2.75 2.88 +0.16 29 92 664 +8
26FEB26 105.00 C 2.31 2.31 2.16 2.27 +0.27 30 3 1,248 +2
26FEB26 107.50 C 1.68 1.83 1.60 1.67 +0.23 30 313 716 +283
26FEB26 110.00 C 1.30 1.36 1.26 1.21 +0.20 30 17 3,606 +4
26FEB26 112.50 C 1.07 1.17 1.07 0.86 +0.16 30 41 250 -29
26FEB26 115.00 C 0.89 0.95 0.89 0.60 +0.12 30 230 622 +200
26FEB26 117.50 C 0.67 0.77 0.67 0.41 +0.09 30 212 447 +116
26FEB26 120.00 C 0.60 0.62 0.60 0.28 +0.07 30 400 2,090 +350
26FEB26 122.50 C 0.00 0.00 0.00 0.18 +0.04 30 0 338 0
26FEB26 125.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 491 0
26FEB26 127.50 C 0.34 0.34 0.34 0.08 +0.02 30 19 303 0
26FEB26 130.00 C 0.32 0.32 0.32 0.05 +0.01 30 20 322 +20
26FEB26 132.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 0.00 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 0.16 0.16 0.16 0.01 0.00 32 53 53 +53
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 47.99 +0.50 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.51 +0.50 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.99 +0.28 0 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 40.55 +0.50 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.07 +0.49 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.60 +0.50 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.13 +0.23 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.74 +0.23 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.24 +0.29 33 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 26.13 +0.47 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.52 +0.23 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.28 +0.31 34 0 0 0
30MAR26 80.00 C 19.00 19.00 19.00 19.00 +0.21 33 6 7 +6
30MAR26 82.50 C 0.00 0.00 0.00 16.83 +0.10 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.32 +0.36 29 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 12.47 +0.53 30 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 10.77 +0.53 30 0 2,870 0
30MAR26 92.50 C 9.57 9.57 9.54 9.29 +0.26 31 33 171 0
30MAR26 95.00 C 7.54 8.34 7.54 7.81 +0.22 31 20 2,512 +2
30MAR26 97.50 C 6.65 6.74 6.52 6.87 +0.62 33 65 2,354 +20
30MAR26 100.00 C 5.43 5.89 5.37 5.45 +0.15 31 980 3,440 +20
30MAR26 102.50 C 4.61 4.75 4.61 4.77 +0.44 33 78 678 0
30MAR26 105.00 C 3.96 3.96 3.74 3.74 +0.24 32 83 6,661 -79
30MAR26 107.50 C 3.29 3.33 3.20 3.16 +0.36 33 53 2,264 +2
30MAR26 110.00 C 2.73 2.82 2.67 2.54 +0.32 33 263 2,995 +84
30MAR26 112.50 C 2.23 2.23 2.23 2.02 +0.28 33 42 356 +31
30MAR26 115.00 C 1.88 2.00 1.86 1.60 +0.24 33 242 1,985 +174
30MAR26 117.50 C 1.58 1.58 1.58 1.25 +0.20 33 7 834 0
30MAR26 120.00 C 1.25 1.25 1.25 0.98 +0.18 33 3 9,397 0
30MAR26 122.50 C 1.09 1.14 1.09 0.76 +0.15 33 24 686 +18
30MAR26 125.00 C 0.90 1.05 0.90 0.58 +0.12 33 53 3,749 +23
30MAR26 127.50 C 0.79 0.87 0.79 0.44 +0.10 33 84 3,206 +84
30MAR26 130.00 C 0.81 0.86 0.77 0.34 +0.08 33 364 8,394 +364
30MAR26 132.50 C 0.64 0.64 0.64 0.25 +0.06 32 3 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.14 +0.04 32 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 944 0
30MAR26 142.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 2,703 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 0.00 0.00 0.00 0.01 0.00 37 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 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 48.30 +0.50 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.84 +0.50 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.57 +0.29 44 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.17 +0.24 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.72 +0.62 41 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.40 +0.23 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.04 +0.27 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.71 +0.22 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.41 +0.37 37 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.17 +0.02 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.36 +0.45 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.88 +0.29 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.99 -0.75 29 0 118 0
29JUN26 82.50 C 0.00 0.00 0.00 18.63 -0.02 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.38 +1.03 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.33 +0.32 34 0 49 0
29JUN26 90.00 C 0.00 0.00 0.00 13.83 +0.77 34 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 12.21 +0.24 33 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 10.90 +0.27 34 0 523 0
29JUN26 97.50 C 0.00 0.00 0.00 9.85 +0.46 34 0 965 0
29JUN26 100.00 C 8.90 8.90 8.90 8.47 +0.11 33 5 4,361 -5
29JUN26 102.50 C 0.00 0.00 0.00 7.65 +0.27 34 0 209 0
29JUN26 105.00 C 6.57 6.57 6.57 6.70 +0.27 34 2 625 0
29JUN26 107.50 C 0.00 0.00 0.00 5.86 +0.23 34 0 630 0
29JUN26 110.00 C 0.00 0.00 0.00 5.10 +0.22 34 0 2,858 0
29JUN26 112.50 C 0.00 0.00 0.00 4.43 +0.18 34 0 631 0
29JUN26 115.00 C 4.25 4.25 4.25 3.84 +0.18 34 1 875 0
29JUN26 117.50 C 0.00 0.00 0.00 3.31 +0.15 34 0 589 0
29JUN26 120.00 C 0.00 0.00 0.00 2.86 +0.14 34 0 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 2.44 +0.12 34 0 42 0
29JUN26 125.00 C 0.00 0.00 0.00 2.11 +0.11 33 0 891 0
29JUN26 127.50 C 0.00 0.00 0.00 1.79 +0.10 33 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.54 +0.08 33 0 709 0
29JUN26 132.50 C 0.00 0.00 0.00 1.31 +0.08 33 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.11 +0.06 33 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.95 +0.06 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.79 +0.05 33 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.68 +0.04 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.58 +0.05 33 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.34 +0.03 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 0.00 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 48.32 +0.50 34 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 45.99 +0.48 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.57 +0.29 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.17 +0.24 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.94 +0.26 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.40 +0.23 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.10 -0.07 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.87 +0.38 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.20 +0.24 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.13 +0.14 37 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 26.05 +0.37 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.72 -0.13 34 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.26 +0.44 36 0 81 0
29SEP26 82.50 C 19.52 19.52 19.52 20.88 +1.36 37 9 25 -9
29SEP26 85.00 C 0.00 0.00 0.00 18.97 +0.97 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.64 +0.75 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.14 +0.40 36 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.74 +0.54 35 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.22 +0.22 35 0 1,977 0
29SEP26 97.50 C 12.09 12.09 12.09 12.10 +0.25 35 30 1,443 0
29SEP26 100.00 C 0.00 0.00 0.00 11.08 +0.28 35 0 601 0
29SEP26 102.50 C 9.97 9.97 9.97 10.10 +0.26 35 30 803 +30
29SEP26 105.00 C 0.00 0.00 0.00 9.23 +0.27 35 0 3,030 0
29SEP26 107.50 C 0.00 0.00 0.00 8.35 +0.29 35 0 658 0
29SEP26 110.00 C 0.00 0.00 0.00 7.56 +0.24 35 0 1,277 0
29SEP26 112.50 C 7.01 7.01 7.01 6.85 +0.25 35 30 229 +30
29SEP26 115.00 C 6.50 6.50 6.50 6.13 +0.21 35 1 1,581 +1
29SEP26 117.50 C 0.00 0.00 0.00 5.57 +0.21 35 0 195 0
29SEP26 120.00 C 5.37 5.37 5.37 5.01 +0.20 35 13 384 -13
29SEP26 122.50 C 0.00 0.00 0.00 4.47 +0.17 35 0 208 0
29SEP26 125.00 C 4.42 4.42 4.42 4.05 +0.16 35 6 129 -6
29SEP26 127.50 C 4.04 4.04 4.04 3.64 +0.17 35 30 1,224 +30
29SEP26 130.00 C 0.00 0.00 0.00 3.23 +0.13 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 2.92 +0.13 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.62 +0.13 35 0 893 0
29SEP26 137.50 C 0.00 0.00 0.00 2.31 +0.11 34 0 1,780 0
30DEC26 50.00 C 0.00 0.00 0.00 48.38 -0.10 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.99 -0.18 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.62 -0.28 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.31 -0.36 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.04 -0.44 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.85 -0.46 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.72 +0.42 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.64 +0.41 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.67 +0.38 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.74 -0.47 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.67 +0.29 37 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.91 +0.37 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.12 +0.23 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 21.90 +0.31 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.38 +0.26 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.96 +0.26 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.99 +0.31 35 0 1 0
30DEC26 92.50 C 16.50 16.50 16.50 16.67 +0.31 35 10 40 +10
30DEC26 95.00 C 0.00 0.00 0.00 15.45 +0.29 35 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 14.29 +0.25 35 0 142 0
30DEC26 100.00 C 13.90 13.90 13.90 13.29 +0.30 35 1 80 0
30DEC26 102.50 C 0.00 0.00 0.00 12.25 +0.23 35 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 11.33 +0.22 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 10.45 +0.17 35 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 9.58 +0.15 35 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 8.84 +0.10 35 0 0 0
30DEC26 115.00 C 8.55 8.55 8.55 8.14 +0.10 35 1 34 +1
30DEC26 117.50 C 0.00 0.00 0.00 7.44 +0.10 35 0 138 0
30DEC26 120.00 C 0.00 0.00 0.00 6.85 +0.08 35 0 75 0
30DEC26 122.50 C 6.83 6.83 6.83 6.30 +0.07 35 30 143 +30
TOTAL CALL 11,157 282,422 -6,906
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
30DEC25 80.00 P 0.02 0.02 0.02 0.00 -0.01 0 2 3,780 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,004 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,921 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,213 0
30DEC25 90.00 P 0.02 0.02 0.01 0.00 -0.01 0 35 8,120 0
30DEC25 92.50 P 0.02 0.03 0.01 0.00 -0.01 0 56 5,036 0
30DEC25 95.00 P 0.06 0.09 0.01 0.00 -0.15 0 113 6,771 +39
30DEC25 97.50 P 0.46 0.72 0.09 0.00 -1.02 0 870 5,549 +72
30DEC25 100.00 P 2.80 3.05 1.89 2.40 -0.65 0 534 0 -15,394
30DEC25 102.50 P 4.58 4.76 4.28 4.90 -0.66 0 180 0 -2,530
30DEC25 105.00 P 7.07 7.22 7.02 7.40 -0.55 0 431 0 -5,813
30DEC25 107.50 P 10.31 10.31 9.55 9.90 -0.50 0 12 0 -3,417
30DEC25 110.00 P 0.00 0.00 0.00 12.40 -0.51 0 380 0 -937
30DEC25 112.50 P 0.00 0.00 0.00 14.90 -0.60 0 0 0 -1,429
30DEC25 115.00 P 17.40 17.40 17.40 17.40 -0.50 0 2 0 -1,631
30DEC25 117.50 P 0.00 0.00 0.00 19.90 -0.51 0 0 0 -3
30DEC25 120.00 P 22.57 22.57 22.00 22.40 -0.50 0 36 0 -2,394
30DEC25 122.50 P 0.00 0.00 0.00 24.90 -0.50 0 0 0 -120
30DEC25 125.00 P 0.00 0.00 0.00 27.40 -0.50 0 0 0 -504
30DEC25 127.50 P 0.00 0.00 0.00 29.90 -0.50 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 32.40 -0.50 0 0 0 -260
30DEC25 132.50 P 0.00 0.00 0.00 34.90 -0.50 0 0 0 -185
30DEC25 135.00 P 0.00 0.00 0.00 37.40 -0.50 0 0 0 -20
30DEC25 137.50 P 0.00 0.00 0.00 39.90 -0.50 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.40 -0.50 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 44.90 -0.50 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 47.40 -0.50 0 0 0 -60
30DEC25 147.50 P 0.00 0.00 0.00 49.90 -0.50 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.40 -0.50 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 54.90 -0.50 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.40 -0.50 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 59.90 -0.50 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.40 -0.50 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 64.90 -0.50 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.40 -0.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 69.90 -0.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.40 -0.50 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 74.90 -0.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.40 -0.50 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 79.90 -0.50 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.40 -0.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.90 -0.50 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.40 -0.50 0 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
02JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 141 0
02JAN26 92.50 P 0.10 0.10 0.08 0.04 -0.10 33 49 263 -22
02JAN26 95.00 P 0.36 0.36 0.23 0.27 -0.27 32 97 356 +12
02JAN26 97.50 P 1.25 1.31 0.74 1.11 -0.48 33 285 453 -6
02JAN26 100.00 P 3.09 3.09 2.34 2.79 -0.50 35 90 84 +30
02JAN26 102.50 P 4.74 5.14 4.49 5.08 -0.56 43 234 168 +56
02JAN26 105.00 P 0.00 0.00 0.00 7.52 -0.46 53 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 10.01 -0.70 65 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 12.50 -0.41 75 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 14.99 -0.51 85 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 17.47 -0.43 92 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 19.97 - 103 0 0 -
02JAN26 120.00 P 0.00 0.00 0.00 22.46 - 110 0 0 -
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 4 0
09JAN26 90.00 P 0.22 0.23 0.22 0.12 -0.07 31 35 49 +35
09JAN26 92.50 P 0.50 0.50 0.40 0.37 -0.16 31 20 47 +20
09JAN26 95.00 P 0.95 1.00 0.80 0.91 -0.27 30 227 220 +184
09JAN26 97.50 P 1.92 2.07 1.75 1.93 -0.34 31 85 97 +59
09JAN26 100.00 P 3.27 3.60 3.25 3.49 -0.46 32 154 139 -8
09JAN26 102.50 P 5.20 5.60 4.95 5.47 -0.50 34 184 97 +34
09JAN26 105.00 P 0.00 0.00 0.00 7.75 -0.28 38 0 20 0
09JAN26 107.50 P 0.00 0.00 0.00 10.22 -0.49 45 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 12.50 -0.41 43 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 14.99 -0.51 49 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 17.47 -0.43 53 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 19.97 - 59 0 0 -
09JAN26 120.00 P 0.00 0.00 0.00 22.46 - 63 0 0 -
29JAN26 70.00 P 0.06 0.06 0.06 0.01 0.00 43 50 355 +50
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 705 0
29JAN26 80.00 P 0.15 0.15 0.15 0.02 -0.01 29 11 690 0
29JAN26 82.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 1,151 0
29JAN26 85.00 P 0.27 0.28 0.27 0.15 -0.05 29 4 1,962 0
29JAN26 87.50 P 0.46 0.46 0.45 0.34 -0.07 29 8 1,872 -7
29JAN26 90.00 P 0.75 0.80 0.67 0.68 -0.13 29 902 9,041 -782
29JAN26 92.50 P 1.38 1.38 1.10 1.23 -0.20 29 699 4,984 +569
29JAN26 95.00 P 2.20 2.20 1.80 2.07 -0.15 29 517 8,152 +505
29JAN26 97.50 P 3.10 3.19 2.85 3.17 -0.23 29 387 3,552 -292
29JAN26 100.00 P 4.36 4.86 4.31 4.65 -0.30 30 136 3,387 +96
29JAN26 102.50 P 6.10 6.10 6.05 6.38 -0.38 31 14 1,552 0
29JAN26 105.00 P 8.00 8.00 8.00 8.39 -0.41 32 1 1,248 0
29JAN26 107.50 P 0.00 0.00 0.00 10.56 -0.41 33 1 308 0
29JAN26 110.00 P 0.00 0.00 0.00 12.53 -0.72 28 0 916 0
29JAN26 112.50 P 0.00 0.00 0.00 15.39 -0.19 40 0 18 0
29JAN26 115.00 P 17.63 17.63 17.63 17.92 -0.52 45 30 345 +30
29JAN26 117.50 P 0.00 0.00 0.00 20.20 -0.43 45 0 656 0
29JAN26 120.00 P 22.53 22.53 22.53 22.47 -0.50 41 5 71 +5
29JAN26 122.50 P 0.00 0.00 0.00 24.97 -0.50 44 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 27.47 -0.50 47 0 60 0
29JAN26 127.50 P 29.50 29.50 29.50 29.97 -0.50 50 1 1 +1
29JAN26 130.00 P 0.00 0.00 0.00 32.40 -0.50 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.90 -0.50 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.40 -0.50 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.90 -0.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.40 -0.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.90 -0.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.40 -0.50 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.90 -0.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.46 -0.50 74 0 0 0
26FEB26 70.00 P 0.11 0.11 0.11 0.01 0.00 31 50 266 +50
26FEB26 72.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 0.00 30 0 455 0
26FEB26 77.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 352 0
26FEB26 80.00 P 0.34 0.35 0.34 0.21 +0.01 30 20 637 +11
26FEB26 82.50 P 0.48 0.48 0.48 0.39 +0.02 30 2 1,090 0
26FEB26 85.00 P 0.68 0.75 0.68 0.67 +0.01 30 31 1,769 0
26FEB26 87.50 P 1.03 1.08 1.02 1.08 0.00 30 65 1,817 -25
26FEB26 90.00 P 1.55 1.56 1.43 1.57 -0.08 30 46 3,585 +6
26FEB26 92.50 P 2.29 2.29 2.10 2.29 -0.09 29 185 5,710 -37
26FEB26 95.00 P 3.05 3.19 2.94 3.21 -0.11 29 78 3,504 +45
26FEB26 97.50 P 4.31 4.34 4.31 4.34 -0.19 29 31 2,068 +29
26FEB26 100.00 P 5.79 5.83 5.79 5.66 -0.36 29 90 957 +71
26FEB26 102.50 P 0.00 0.00 0.00 7.42 -0.29 30 0 527 0
26FEB26 105.00 P 0.00 0.00 0.00 9.27 -0.35 31 0 185 0
26FEB26 107.50 P 0.00 0.00 0.00 11.30 +0.26 32 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 13.45 +0.20 33 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 15.68 -0.52 34 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 17.92 -0.52 34 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 20.31 -0.32 36 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.10 -0.03 43 0 260 0
26FEB26 122.50 P 0.00 0.00 0.00 25.32 -0.15 42 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 28.22 +0.25 50 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 30.07 -0.40 42 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 32.57 -0.33 44 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 34.90 -0.50 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.40 -0.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.90 -0.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.40 -0.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.90 -0.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.40 -0.50 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.90 -0.50 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.46 -0.50 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 41 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 32 0 36 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 146 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.17 +0.02 33 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 196 0
30MAR26 77.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 486 0
30MAR26 80.00 P 0.83 0.83 0.83 0.72 +0.04 33 3 7,470 +3
30MAR26 82.50 P 1.18 1.18 1.10 1.08 +0.05 33 73 728 +60
30MAR26 85.00 P 1.53 1.53 1.53 1.53 +0.03 33 4 1,397 0
30MAR26 87.50 P 0.00 0.00 0.00 2.04 -0.07 32 0 2,249 0
30MAR26 90.00 P 2.80 2.81 2.60 2.75 -0.08 32 75 13,977 +75
30MAR26 92.50 P 3.64 3.64 3.45 3.61 -0.09 32 33 6,290 +30
30MAR26 95.00 P 4.48 4.59 4.48 4.61 -0.12 32 13 21,391 +13
30MAR26 97.50 P 5.70 5.83 5.63 5.83 -0.15 32 101 3,220 0
30MAR26 100.00 P 7.10 7.10 7.10 7.10 -0.30 31 20 12,409 -20
30MAR26 102.50 P 8.53 8.62 8.50 8.58 -0.52 31 70 911 +70
30MAR26 105.00 P 0.00 0.00 0.00 10.55 -0.25 33 10 6,781 -10
30MAR26 107.50 P 0.00 0.00 0.00 12.54 -0.20 34 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.25 -0.57 33 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 16.71 -0.04 36 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 18.82 -0.04 36 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 21.15 -0.33 38 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 23.20 -0.18 37 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 25.88 -0.42 41 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 28.22 +0.17 42 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 30.62 +0.15 43 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 32.57 -0.95 38 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.95 +0.49 51 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 38.33 +0.43 52 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 40.04 -0.36 43 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.55 -0.35 45 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.05 -0.35 46 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.40 -0.50 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.90 -0.50 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.55 -0.41 51 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.90 -0.50 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.40 -0.50 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.90 -0.50 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.40 -0.50 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.90 -0.50 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.40 -0.50 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.90 -0.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.40 -0.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.90 -0.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.40 -0.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.90 -0.50 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.40 -0.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.90 -0.50 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.40 -0.50 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 0.00 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 34 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 0.00 33 0 120 0
29JUN26 60.00 P 0.52 0.52 0.52 0.13 -0.01 33 15 272 +15
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.50 -0.01 33 0 94 0
29JUN26 70.00 P 1.10 1.10 1.10 0.72 -0.02 33 1 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.99 -0.04 33 0 328 0
29JUN26 75.00 P 1.67 1.67 1.67 1.37 -0.03 33 30 724 +30
29JUN26 77.50 P 0.00 0.00 0.00 1.82 -0.06 33 0 375 0
29JUN26 80.00 P 0.00 0.00 0.00 2.36 -0.07 34 0 494 0
29JUN26 82.50 P 3.09 3.09 3.09 2.94 -0.15 33 12 671 +12
29JUN26 85.00 P 0.00 0.00 0.00 3.56 -0.26 33 0 4,082 0
29JUN26 87.50 P 0.00 0.00 0.00 4.35 -0.27 33 0 630 0
29JUN26 90.00 P 5.45 5.45 5.45 5.45 -0.09 33 17 9,006 +16
29JUN26 92.50 P 6.32 6.32 6.32 6.34 -0.25 32 30 647 0
29JUN26 95.00 P 0.00 0.00 0.00 7.49 -0.27 32 0 1,990 0
29JUN26 97.50 P 8.77 8.77 8.77 8.74 -0.34 32 30 1,080 -30
29JUN26 100.00 P 0.00 0.00 0.00 10.37 -0.11 33 0 11,330 0
29JUN26 102.50 P 0.00 0.00 0.00 11.94 -0.19 33 0 467 0
29JUN26 105.00 P 13.40 13.50 13.40 13.50 -0.22 33 2 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 15.20 -0.25 33 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 17.02 -0.26 33 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 18.97 -0.20 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.10 -1.56 30 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.35 -0.88 31 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 24.41 -1.44 32 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 27.62 +1.03 37 1 227 -1
29JUN26 125.00 P 0.00 0.00 0.00 29.85 -0.39 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.55 -0.78 35 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.28 -1.53 32 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.71 -0.43 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.33 -0.89 36 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.55 -0.15 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.93 -0.27 36 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.05 -0.85 34 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.05 +0.11 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.84 -0.47 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.09 +0.12 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.05 -0.35 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.40 -0.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.90 -0.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.40 -0.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.90 -0.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.40 -0.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.90 -0.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.40 -0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.90 -0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.40 -0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.90 -0.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.40 -0.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.90 -0.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.40 -0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 0.00 35 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 0.00 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 0.00 34 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.47 0.00 34 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 0.00 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 -0.02 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.21 -0.03 34 0 1 0
29SEP26 70.00 P 1.89 1.89 1.89 1.60 -0.03 34 3 76 +3
29SEP26 72.50 P 0.00 0.00 0.00 2.05 -0.04 34 0 186 0
29SEP26 75.00 P 0.00 0.00 0.00 2.57 -0.04 35 0 1,474 0
29SEP26 77.50 P 0.00 0.00 0.00 3.20 -0.06 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 3.83 -0.11 34 0 138 0
29SEP26 82.50 P 4.57 4.57 4.57 4.50 -0.19 34 1 687 0
29SEP26 85.00 P 0.00 0.00 0.00 5.27 -0.24 34 0 3,254 0
29SEP26 87.50 P 0.00 0.00 0.00 6.21 -0.19 34 0 2,263 0
29SEP26 90.00 P 0.00 0.00 0.00 7.31 -0.10 34 0 1,202 0
29SEP26 92.50 P 0.00 0.00 0.00 8.33 -0.21 33 0 745 0
29SEP26 95.00 P 9.58 9.58 9.58 9.62 -0.10 34 60 7,806 +30
29SEP26 97.50 P 0.00 0.00 0.00 10.79 -0.23 33 10 2,135 +10
29SEP26 100.00 P 0.00 0.00 0.00 12.34 -0.14 34 0 2,583 0
29SEP26 102.50 P 0.00 0.00 0.00 13.86 -0.20 34 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 15.43 -0.23 34 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 17.18 -0.19 34 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 18.36 -1.19 32 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 20.09 -0.87 32 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.34 -0.38 34 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 24.38 -1.09 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.74 -0.31 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.98 -0.63 33 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 30.69 -0.24 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 33.38 +0.32 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.96 -0.25 36 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.31 -0.30 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.33 +0.11 36 0 33 0
29SEP26 137.50 P 41.49 41.49 41.47 41.31 -0.52 35 60 441 +50
30DEC26 50.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.85 -0.06 34 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 1.14 -0.02 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.08 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.82 -0.08 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.36 -0.12 34 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 2.89 -0.12 34 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 3.54 -0.15 34 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.22 -0.16 34 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.90 -0.24 34 0 180 0
30DEC26 82.50 P 0.00 0.00 0.00 5.74 -0.18 34 0 98 0
30DEC26 85.00 P 0.00 0.00 0.00 6.52 -0.30 34 0 119 0
30DEC26 87.50 P 0.00 0.00 0.00 7.49 -0.30 33 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 8.76 -0.11 34 0 101 0
30DEC26 92.50 P 0.00 0.00 0.00 9.90 -0.13 34 0 252 0
30DEC26 95.00 P 0.00 0.00 0.00 11.10 -0.18 34 0 298 0
30DEC26 97.50 P 0.00 0.00 0.00 12.26 -0.35 33 1 54 +1
30DEC26 100.00 P 0.00 0.00 0.00 13.59 -0.44 33 0 72 0
30DEC26 102.50 P 0.00 0.00 0.00 15.36 -0.20 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 16.92 -0.23 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.58 -0.12 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.92 -0.62 33 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.09 -0.12 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.49 -0.68 33 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 25.77 -0.67 34 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 27.77 -0.12 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 29.74 -0.30 35 0 271 0
TOTAL PUT 8,150 288,029 -33,510
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$ 34.14
30DEC25 20.00 C 0.00 0.00 0.00 14.14 +0.52 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.14 +0.41 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.14 +0.52 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.14 +0.52 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.14 +0.52 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.14 +0.52 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.14 +0.32 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.14 +0.51 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.14 +0.52 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.14 +0.52 0 0 0 -9
30DEC25 31.00 C 0.00 0.00 0.00 3.14 +0.52 0 0 0 -111
30DEC25 32.00 C 2.19 2.26 2.19 2.14 +0.50 0 3 0 -148
30DEC25 33.00 C 1.20 1.20 1.00 1.14 +0.42 0 13 0 -130
30DEC25 34.00 C 0.14 0.34 0.05 0.14 0.00 0 53 0 -191
30DEC25 35.00 C 0.02 0.02 0.02 0.00 -0.01 0 7 370 0
30DEC25 36.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 365 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 11.20 +0.57 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.25 +0.47 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.21 +0.56 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.21 +0.29 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.22 +0.40 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.23 +0.60 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.26 +0.38 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.33 +0.50 32 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.36 +0.30 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.61 +0.30 31 0 31 0
29JAN26 33.00 C 1.90 1.90 1.90 1.94 +0.26 32 8 32 +8
29JAN26 34.00 C 1.33 1.33 1.33 1.36 +0.17 31 7 80 +7
29JAN26 35.00 C 1.05 1.09 0.88 0.98 +0.17 33 22 209 +11
29JAN26 36.00 C 0.65 0.76 0.65 0.64 +0.12 33 18 169 +7
29JAN26 37.00 C 0.45 0.48 0.40 0.40 +0.08 33 7 73 +6
29JAN26 38.00 C 0.32 0.32 0.32 0.24 +0.05 33 2 223 +2
29JAN26 39.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 121 0
29JAN26 40.00 C 0.13 0.13 0.13 0.08 +0.02 33 1 135 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.04 0.00 33 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 0.00 33 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.31 +0.37 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.25 +0.38 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.29 +0.24 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.24 +0.32 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.36 +0.27 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.62 +0.45 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.57 +0.28 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.76 +0.29 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.84 +0.34 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.21 +0.27 35 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.59 +0.23 35 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.05 +0.12 35 0 112 0
26FEB26 35.00 C 0.00 0.00 0.00 1.66 +0.19 36 0 122 0
26FEB26 36.00 C 0.00 0.00 0.00 1.31 +0.16 36 0 112 0
26FEB26 37.00 C 1.05 1.05 1.01 1.01 +0.12 36 7 340 +3
26FEB26 38.00 C 0.00 0.00 0.00 0.76 +0.09 36 0 33 0
26FEB26 39.00 C 0.00 0.00 0.00 0.56 +0.07 36 0 117 0
26FEB26 40.00 C 0.00 0.00 0.00 0.41 +0.05 36 0 117 0
26FEB26 41.00 C 0.39 0.39 0.39 0.29 +0.03 36 1 59 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 14.21 +0.41 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.34 +0.50 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.40 +0.29 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.36 +0.42 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.48 +0.50 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.59 +0.54 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.30 +0.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.83 +0.48 45 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.62 +0.03 33 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.14 +0.62 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.38 +0.32 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.46 +0.08 37 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.85 +0.20 37 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.34 +0.22 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.82 +0.17 38 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.39 +0.12 39 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.02 +0.12 39 0 54 0
30MAR26 37.00 C 0.00 0.00 0.00 1.75 +0.17 40 0 120 0
30MAR26 38.00 C 0.00 0.00 0.00 1.43 +0.13 40 0 55 0
30MAR26 39.00 C 1.18 1.18 1.18 1.18 +0.12 40 2 300 0
30MAR26 40.00 C 0.00 0.00 0.00 0.97 +0.11 40 0 393 0
30MAR26 41.00 C 0.00 0.00 0.00 0.78 +0.08 40 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.63 +0.07 40 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.51 +0.06 40 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 +0.05 40 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.20 +0.02 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 39 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.57 +0.23 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.80 +0.48 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.05 +0.51 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.22 +0.49 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.13 +0.32 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.62 +0.33 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.53 +0.27 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.02 +0.20 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.48 +0.26 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.79 +0.22 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.42 +0.33 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.72 +0.14 43 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 4.28 +0.18 43 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.86 +0.18 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.45 +0.15 43 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.10 +0.16 43 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.79 +0.16 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.52 +0.18 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.19 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 +0.18 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.80 +0.18 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.58 +0.14 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 +0.13 44 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.25 +0.13 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.10 +0.11 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.95 +0.10 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.83 +0.09 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.73 +0.05 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.65 +0.07 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 +0.04 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.03 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.98 +0.28 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.06 +0.18 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.38 +0.25 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.68 +0.21 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.93 +0.22 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.31 +0.19 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.70 +0.29 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.01 +0.11 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.86 +0.46 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.05 +0.26 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.53 +0.02 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.28 +0.20 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 +0.20 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.52 +0.21 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.15 +0.18 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.85 +0.22 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.57 +0.23 45 0 0 0
29SEP26 40.00 C 3.50 3.50 3.50 3.30 +0.23 45 1 2 +1
29SEP26 41.00 C 0.00 0.00 0.00 3.03 +0.22 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 +0.19 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.55 +0.19 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.34 +0.18 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.14 +0.18 45 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 +0.15 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.81 +0.20 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.61 +0.15 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.46 +0.12 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.34 +0.11 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.08 +0.11 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 +0.08 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 +0.08 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.67 +0.18 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.89 +0.16 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.24 +0.18 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.59 +0.13 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.09 +0.28 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.40 +0.12 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.86 +0.13 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.44 +0.16 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.94 +0.12 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.53 +0.19 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.17 +0.19 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.82 +0.19 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.39 +0.16 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.12 +0.22 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.74 +0.16 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.45 +0.20 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.19 +0.22 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.93 +0.22 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.67 +0.21 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.42 +0.22 45 0 0 0
30DEC26 44.00 C 3.40 3.40 3.40 3.18 +0.18 45 1 1 +1
TOTAL CALL 154 14,089 -541
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 1,745 0
30DEC25 34.00 P 0.20 0.21 0.06 0.00 -0.51 0 92 918 -1
30DEC25 35.00 P 0.98 0.98 0.71 0.86 -0.54 0 36 0 -407
30DEC25 36.00 P 1.83 1.86 1.65 1.86 -0.52 0 46 0 -143
30DEC25 37.00 P 0.00 0.00 0.00 2.86 -0.52 0 0 0 -15
30DEC25 38.00 P 0.00 0.00 0.00 3.86 -0.65 0 0 0 -49
30DEC25 39.00 P 0.00 0.00 0.00 4.86 -0.52 0 0 0 -19
30DEC25 40.00 P 0.00 0.00 0.00 5.86 -0.62 0 0 0 -28
30DEC25 41.00 P 0.00 0.00 0.00 6.86 -0.52 0 0 0 -34
30DEC25 42.00 P 0.00 0.00 0.00 7.86 -0.62 0 0 0 -42
30DEC25 43.00 P 0.00 0.00 0.00 8.86 -0.59 0 0 0 -70
30DEC25 44.00 P 0.00 0.00 0.00 9.86 -0.74 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.86 -0.59 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.86 -0.52 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.86 -0.56 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.86 -0.52 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.86 -0.52 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.86 -0.52 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.36 -0.60 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.86 -0.52 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.36 -0.69 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.86 -0.71 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.36 -0.62 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.86 -0.52 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.36 -0.66 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.86 -0.52 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.36 -0.52 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.86 -0.69 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.36 -0.55 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.86 -0.52 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.36 -0.53 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 53 0
29JAN26 30.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 137 0
29JAN26 31.00 P 0.26 0.27 0.25 0.24 -0.11 33 38 448 -38
29JAN26 32.00 P 0.41 0.46 0.41 0.45 -0.16 33 5 483 +5
29JAN26 33.00 P 0.75 0.82 0.74 0.76 -0.20 33 8 370 0
29JAN26 34.00 P 1.24 1.27 1.11 1.14 -0.32 31 7 53 +5
29JAN26 35.00 P 1.73 1.73 1.73 1.78 -0.32 34 1 24 -1
29JAN26 36.00 P 2.40 2.42 2.40 2.47 -0.42 34 10 99 +7
29JAN26 37.00 P 0.00 0.00 0.00 3.27 -0.28 36 0 17 0
29JAN26 38.00 P 4.10 4.10 4.10 4.14 -0.37 38 10 89 -10
29JAN26 39.00 P 0.00 0.00 0.00 5.08 -0.39 41 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 5.88 -0.66 32 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 6.86 -0.74 0 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 7.86 -0.63 0 0 5 0
29JAN26 43.00 P 9.11 9.11 9.11 9.11 -0.50 62 1 38 +1
29JAN26 44.00 P 0.00 0.00 0.00 10.05 -0.58 63 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.19 -0.39 75 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 12.22 -0.16 81 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.25 -0.17 86 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 13.86 -0.63 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.26 -0.12 95 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.28 -0.17 99 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.88 -0.08 113 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.20 -0.30 112 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.69 -0.38 119 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.17 -0.06 36 0 77 0
26FEB26 29.00 P 0.30 0.30 0.30 0.28 -0.09 36 1 84 +1
26FEB26 30.00 P 0.51 0.51 0.51 0.46 -0.12 36 20 285 +20
26FEB26 31.00 P 0.72 0.72 0.72 0.69 -0.12 36 2 350 +2
26FEB26 32.00 P 0.99 1.03 0.99 1.00 -0.16 36 26 645 0
26FEB26 33.00 P 1.40 1.40 1.40 1.40 -0.17 37 10 166 -10
26FEB26 34.00 P 0.00 0.00 0.00 1.87 -0.22 37 0 601 0
26FEB26 35.00 P 0.00 0.00 0.00 2.44 -0.25 37 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.08 -0.39 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.72 -0.34 37 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.51 -0.25 37 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.21 -0.37 35 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.21 -0.33 39 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.23 -0.37 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.91 -0.58 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.11 -0.50 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.05 -0.58 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.19 -0.39 56 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.22 -0.32 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 43 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.21 -0.06 39 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.33 -0.07 40 0 277 0
30MAR26 28.00 P 0.00 0.00 0.00 0.48 -0.09 40 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.69 -0.11 40 0 185 0
30MAR26 30.00 P 0.00 0.00 0.00 0.95 -0.12 40 0 640 0
30MAR26 31.00 P 0.00 0.00 0.00 1.26 -0.12 40 0 250 0
30MAR26 32.00 P 0.00 0.00 0.00 1.64 -0.14 40 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.07 -0.16 40 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.56 -0.20 40 0 486 0
30MAR26 35.00 P 0.00 0.00 0.00 3.13 -0.18 41 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.76 -0.24 41 0 117 0
30MAR26 37.00 P 0.00 0.00 0.00 4.20 -0.33 38 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.11 -0.22 41 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.73 -0.36 39 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.65 -0.41 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.61 -0.03 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.41 -0.08 43 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.14 -0.53 40 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.30 -0.41 46 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.19 -0.42 46 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.29 -0.25 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.25 -0.45 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.91 -0.58 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.26 -0.12 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.28 -0.17 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.88 -0.24 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.20 -0.30 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.69 -0.38 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.98 -0.59 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.44 -0.54 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.86 -0.56 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.36 -0.66 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.89 -0.49 76 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.36 -0.56 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.09 -0.46 96 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.36 -0.55 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 -0.05 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 -0.05 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.75 -0.10 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.99 -0.07 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.26 -0.06 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.54 -0.07 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.87 -0.07 44 0 463 0
29JUN26 30.00 P 0.00 0.00 0.00 2.23 -0.09 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.65 -0.11 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 3.10 -0.12 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.61 -0.13 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.14 -0.15 43 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.73 -0.16 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.32 -0.20 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.97 -0.22 43 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.51 -0.26 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.40 -0.18 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.20 -0.03 45 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 8.70 -0.51 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.72 -0.36 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.67 +0.03 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.45 -0.21 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.05 -0.48 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.22 -0.17 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.80 -0.17 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.91 +0.01 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.89 -0.21 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.36 -0.62 41 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.08 -0.15 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.55 -0.12 53 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.78 -0.29 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.04 44 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.04 -0.07 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.28 -0.06 44 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.56 -0.06 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.86 -0.09 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 -0.09 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.59 -0.11 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.00 -0.11 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.45 -0.12 44 0 3 0
29SEP26 32.00 P 3.90 3.90 3.90 3.94 -0.13 44 10 22 -10
29SEP26 33.00 P 0.00 0.00 0.00 4.46 -0.14 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.03 -0.14 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.62 -0.15 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.25 -0.16 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.91 -0.17 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.68 -0.16 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.24 -0.31 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.92 -0.39 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.91 -0.16 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.42 -0.48 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.37 -0.28 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.29 -0.19 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.89 -0.44 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.82 -0.37 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.50 -0.51 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.71 -0.17 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.55 -0.23 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.13 -0.53 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.72 -0.15 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.98 -0.01 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.20 -0.10 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 -0.09 44 0 9 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.09 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 -0.12 44 0 7 0
30DEC26 27.00 P 2.28 2.28 2.28 2.37 -0.12 44 2 15 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.74 -0.13 44 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.15 -0.14 43 0 0 0
30DEC26 30.00 P 3.46 3.46 3.46 3.59 -0.13 43 1 26 +1
30DEC26 31.00 P 0.00 0.00 0.00 4.06 -0.15 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 -0.15 43 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.11 -0.12 44 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 5.67 -0.13 44 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.26 -0.16 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.89 -0.12 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.55 -0.17 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.32 -0.18 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.06 -0.15 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.85 -0.10 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.54 -0.14 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 -0.15 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.10 -0.13 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.88 -0.16 47 0 0 0
TOTAL PUT 326 19,384 -833
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$ 503.00
30DEC25 182.50 C 0.00 0.00 0.00 320.50 +5.18 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 318.00 +5.18 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 315.50 +5.18 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 313.00 +5.18 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 310.50 +5.18 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 308.00 +5.18 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 305.50 +5.18 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 303.00 +5.18 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 298.00 +5.18 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 293.00 +5.18 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 288.00 +5.18 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 283.00 +5.18 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 278.00 +5.18 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 273.00 +5.18 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 268.00 +5.18 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 263.00 +5.18 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 258.00 +5.18 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 253.00 +5.18 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 248.00 +5.18 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 243.00 +5.18 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 238.00 +5.18 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 233.00 +5.18 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 228.00 +5.18 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 223.00 +5.18 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 218.00 +5.18 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 213.00 +5.17 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 208.00 +5.17 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 203.00 +5.17 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 193.00 +5.17 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 183.00 +5.17 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 173.00 +5.17 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 163.00 +5.17 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 153.00 +5.17 0 0 0 0
30DEC25 360.00 C 140.00 140.20 139.60 143.00 +5.17 0 80 0 -80
30DEC25 370.00 C 0.00 0.00 0.00 133.00 +5.17 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 123.00 +5.17 0 0 0 -111
30DEC25 390.00 C 115.20 115.20 115.20 113.00 +5.17 0 37 0 -231
30DEC25 400.00 C 0.00 0.00 0.00 103.00 +5.17 0 0 1 -61
30DEC25 410.00 C 0.00 0.00 0.00 93.00 +5.16 0 0 0 -30
30DEC25 420.00 C 78.29 78.29 78.29 83.00 +5.16 0 1 0 -231
30DEC25 430.00 C 65.63 75.00 65.63 73.00 +5.16 0 2 4 -5
30DEC25 440.00 C 64.52 64.52 64.52 63.00 +5.16 0 2 0 -96
30DEC25 450.00 C 45.28 45.28 45.28 53.00 +5.16 0 50 0 -160
30DEC25 460.00 C 35.40 45.00 35.40 43.00 +5.16 0 87 0 -292
30DEC25 470.00 C 30.00 36.20 30.00 33.00 +5.16 0 71 0 -785
30DEC25 480.00 C 14.95 24.70 14.95 23.00 +5.10 0 18 0 -426
30DEC25 490.00 C 8.59 17.00 5.53 13.00 +4.04 0 477 0 -1,170
30DEC25 500.00 C 1.43 6.52 0.40 3.00 +0.41 0 723 32 -1,976
30DEC25 510.00 C 0.23 0.77 0.03 0.00 -0.35 0 262 1,813 -5
30DEC25 520.00 C 0.01 0.01 0.01 0.00 -0.02 0 150 3,045 -150
30DEC25 530.00 C 0.05 0.05 0.05 0.00 -0.01 0 1 2,858 0
30DEC25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 735 0
30DEC25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,847 0
30DEC25 560.00 C 0.04 0.04 0.04 0.00 -0.01 0 1 813 0
30DEC25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,301 0
30DEC25 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,086 0
30DEC25 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 742 0
30DEC25 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,248 0
30DEC25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
30DEC25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02JAN26 410.00 C 0.00 0.00 0.00 93.11 +5.17 67 0 0 0
02JAN26 420.00 C 0.00 0.00 0.00 83.11 +5.16 53 0 0 0
02JAN26 430.00 C 0.00 0.00 0.00 73.11 +5.16 0 0 0 0
02JAN26 440.00 C 0.00 0.00 0.00 63.11 +5.16 0 0 0 0
02JAN26 450.00 C 0.00 0.00 0.00 53.12 +5.16 38 0 0 0
02JAN26 460.00 C 0.00 0.00 0.00 43.12 +5.13 25 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 33.16 +5.01 31 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 23.38 +3.96 30 0 18 0
02JAN26 490.00 C 10.30 10.47 10.30 14.33 +3.08 30 41 49 +41
02JAN26 500.00 C 4.80 10.00 4.80 7.07 +1.67 29 140 133 +115
02JAN26 510.00 C 1.88 5.00 1.15 2.77 +0.71 30 198 189 +103
02JAN26 520.00 C 0.79 1.51 0.53 0.86 +0.25 31 95 103 -5
02JAN26 530.00 C 0.20 0.26 0.20 0.18 +0.04 30 37 94 +30
02JAN26 540.00 C 0.00 0.00 0.00 0.03 0.00 31 0 61 0
02JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
02JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
02JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
02JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09JAN26 410.00 C 0.00 0.00 0.00 93.36 - 37 0 0 -
09JAN26 420.00 C 0.00 0.00 0.00 83.37 +5.16 34 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 73.38 +5.14 30 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 63.42 +5.08 31 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 53.53 +4.95 31 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 43.83 +4.68 31 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 34.53 +4.24 31 0 0 0
09JAN26 480.00 C 22.11 25.54 22.11 25.20 +2.32 27 17 17 +15
09JAN26 490.00 C 15.03 20.37 12.83 18.13 +2.17 30 53 50 +50
09JAN26 500.00 C 10.22 15.70 8.20 12.14 +1.87 31 17 16 +7
09JAN26 510.00 C 6.35 9.06 5.00 7.83 +1.34 32 29 27 +5
09JAN26 520.00 C 3.30 5.88 3.30 4.41 +0.68 31 51 71 +39
09JAN26 530.00 C 2.05 2.20 2.00 2.39 +0.40 31 40 59 +27
09JAN26 540.00 C 1.21 2.02 1.21 1.17 +0.18 31 10 13 +10
09JAN26 550.00 C 0.70 1.05 0.67 0.51 +0.05 31 34 100 +30
09JAN26 560.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
09JAN26 570.00 C 0.28 0.28 0.28 0.08 0.00 31 5 5 +5
09JAN26 580.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
09JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 233.70 +5.17 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 228.72 +5.18 61 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 223.73 +5.18 55 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 218.74 +5.17 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 213.75 +5.17 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 208.77 +5.18 52 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 203.78 +5.17 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 193.81 +5.18 48 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 183.83 +5.17 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 173.86 +5.17 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 163.88 +5.17 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 153.91 +5.17 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 143.94 +5.17 34 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 133.97 +5.17 33 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 124.00 +5.16 31 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 114.26 +5.36 40 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 103.90 +4.91 0 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 94.23 +5.08 31 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 84.44 +5.01 31 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 74.80 +4.89 31 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 65.40 +4.72 31 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 56.59 +4.72 32 0 1 0
29JAN26 460.00 C 43.80 43.80 43.80 49.19 +5.61 35 1 5 +1
29JAN26 470.00 C 0.00 0.00 0.00 38.75 +3.87 29 0 86 0
29JAN26 480.00 C 33.15 33.15 30.88 31.52 +2.42 29 5 111 +5
29JAN26 490.00 C 23.50 24.10 23.50 25.94 +3.14 31 4 143 +3
29JAN26 500.00 C 17.30 23.20 16.25 21.01 +3.07 32 156 350 +128
29JAN26 510.00 C 13.70 15.80 12.07 15.30 +1.57 31 39 613 +37
29JAN26 520.00 C 10.60 13.18 9.90 11.67 +1.26 31 44 588 +14
29JAN26 530.00 C 7.90 10.50 7.00 8.50 +0.93 31 169 1,071 +21
29JAN26 540.00 C 5.55 8.10 5.55 6.37 +0.99 32 32 836 +1
29JAN26 550.00 C 4.40 6.08 3.99 4.47 +0.73 32 54 822 -16
29JAN26 560.00 C 3.32 4.55 3.17 3.07 +0.52 32 54 2,157 0
29JAN26 570.00 C 2.39 3.75 2.39 2.06 +0.36 31 62 1,637 0
29JAN26 580.00 C 2.05 2.80 2.05 1.36 +0.25 31 39 277 +4
29JAN26 590.00 C 1.70 2.10 1.55 0.87 +0.16 31 42 245 +40
29JAN26 600.00 C 1.00 1.00 1.00 0.54 +0.11 31 20 264 0
29JAN26 610.00 C 1.30 1.30 1.30 0.33 +0.06 31 6 651 0
29JAN26 620.00 C 0.80 0.80 0.80 0.20 +0.04 31 2 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 204 0
29JAN26 640.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 692 0
29JAN26 660.00 C 0.00 0.00 0.00 0.02 0.00 31 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 40 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 45 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 51 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 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 0.00 134.98 +5.11 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 127.25 +7.19 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 117.48 +7.12 44 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 105.73 +4.94 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 96.24 +4.83 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 86.96 +4.68 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 77.97 +4.50 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 69.32 +4.28 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 61.10 +4.03 31 0 0 0
26FEB26 460.00 C 51.32 51.32 51.32 51.75 +2.15 28 1 24 +1
26FEB26 470.00 C 42.01 42.01 42.01 45.91 +3.20 31 2 813 +2
26FEB26 480.00 C 0.00 0.00 0.00 38.70 +3.38 30 0 760 0
26FEB26 490.00 C 30.30 33.19 30.30 32.63 +2.42 30 3 220 +3
26FEB26 500.00 C 30.62 30.62 30.62 27.29 +1.90 30 20 333 +5
26FEB26 510.00 C 22.28 25.82 22.28 22.94 +2.01 31 10 63 +10
26FEB26 520.00 C 0.00 0.00 0.00 18.90 +1.16 31 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 15.82 +1.29 32 0 53 0
26FEB26 540.00 C 12.00 13.20 10.96 12.99 +1.33 32 35 298 +1
26FEB26 550.00 C 9.85 10.00 9.85 10.37 +1.10 32 4 56 +3
26FEB26 560.00 C 9.00 9.00 9.00 8.19 +0.89 32 5 121 0
26FEB26 570.00 C 7.56 7.56 7.56 6.41 +0.71 32 3 571 0
26FEB26 580.00 C 5.70 5.70 5.70 4.97 +0.56 32 10 81 +10
26FEB26 590.00 C 4.79 5.50 4.79 3.82 +0.44 32 17 69 -13
26FEB26 600.00 C 0.00 0.00 0.00 2.91 +0.34 32 0 395 0
26FEB26 610.00 C 0.00 0.00 0.00 2.14 +0.26 31 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 1.60 +0.19 31 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 1.19 +0.15 31 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 0.88 +0.11 31 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.64 +0.08 31 0 41 0
26FEB26 660.00 C 1.50 1.50 1.50 0.47 +0.06 31 3 257 -3
30MAR26 182.50 C 0.00 0.00 0.00 321.92 +5.18 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 319.44 +5.18 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 316.96 +5.18 46 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 314.48 +5.18 49 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 312.00 +5.18 51 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 309.52 +5.18 51 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 307.04 +5.19 51 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 304.56 +5.19 51 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 299.60 +5.19 51 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 294.64 +5.19 50 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 289.67 +5.18 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 284.71 +5.18 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 279.75 +5.18 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 274.79 +5.18 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 269.83 +5.18 37 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 264.87 +5.18 40 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 259.91 +5.18 40 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 254.95 +5.18 40 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 249.99 +5.18 39 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 244.58 +4.73 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 240.06 +5.17 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 234.71 +4.78 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 230.14 +5.17 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 225.18 +5.17 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 220.22 +5.17 30 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 215.27 +5.18 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 210.31 +5.17 34 0 0 0
30MAR26 300.00 C 201.00 201.00 201.00 205.35 +5.17 33 1 2 +1
30MAR26 310.00 C 0.00 0.00 0.00 195.45 +5.17 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 185.55 +5.15 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 176.98 +6.43 48 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 166.47 +5.74 41 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 158.60 +7.62 49 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 144.81 +3.50 0 0 0 0
30MAR26 370.00 C 130.00 134.00 130.00 140.73 +8.98 49 132 132 +132
30MAR26 380.00 C 0.00 0.00 0.00 127.25 +4.91 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 119.21 +6.10 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 106.36 +2.25 21 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 101.15 +5.78 36 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 92.02 +6.76 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 81.36 +2.50 30 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 75.38 +4.21 34 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 65.63 +1.74 30 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 58.84 +1.78 31 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 52.37 +2.33 31 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 46.41 +1.62 32 0 220 0
30MAR26 490.00 C 38.02 38.02 38.02 40.91 +2.42 32 9 1,062 0
30MAR26 500.00 C 31.75 39.00 31.75 35.97 +1.78 32 29 671 +20
30MAR26 510.00 C 27.79 27.97 27.79 31.76 +2.65 33 15 259 +15
30MAR26 520.00 C 26.75 26.75 26.75 27.85 +2.37 33 2 161 0
30MAR26 530.00 C 0.00 0.00 0.00 23.99 +1.10 33 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 21.23 +1.51 34 0 30 0
30MAR26 550.00 C 16.78 17.50 16.78 18.30 +1.48 34 3 1,093 0
30MAR26 560.00 C 0.00 0.00 0.00 15.57 +1.29 34 0 253 0
30MAR26 570.00 C 13.51 13.51 13.51 13.19 +1.12 34 7 1,526 +7
30MAR26 580.00 C 0.00 0.00 0.00 11.13 +0.97 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 9.34 +0.83 34 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 7.81 +0.71 34 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 6.50 +0.60 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 5.24 +0.49 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.33 +0.42 33 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 3.56 +0.34 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 2.92 +0.28 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.39 +0.24 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 1.95 +0.20 33 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 1.58 +0.16 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.28 +0.13 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.03 +0.10 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.83 +0.08 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.67 +0.07 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.54 +0.06 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.34 +0.04 33 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 33 0 265 0
30MAR26 900.00 C 0.10 0.10 0.10 0.01 0.00 34 30 1,030 -30
29JUN26 250.00 C 0.00 0.00 0.00 255.43 +5.19 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 250.48 +5.19 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 245.53 +5.18 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 240.58 +5.18 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 235.63 +5.17 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 230.69 +5.17 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 225.74 +5.16 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 220.80 +5.15 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 215.87 +5.15 32 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 210.31 +4.51 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 205.35 +4.45 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 195.68 +4.57 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 186.43 +5.04 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 176.98 +5.20 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 167.13 +4.88 32 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 158.60 +5.73 36 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 147.70 +4.01 30 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 140.73 +6.09 36 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 130.75 +4.82 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 121.92 +4.54 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 111.09 -0.41 29 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 105.76 +4.49 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 97.34 +3.60 32 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 89.65 +3.18 32 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 83.12 +3.46 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 76.43 +3.36 33 0 2 0
29JUN26 460.00 C 73.12 73.12 73.12 69.79 +2.74 32 4 565 0
29JUN26 470.00 C 68.00 68.00 68.00 63.91 +2.78 32 1 227 0
29JUN26 480.00 C 0.00 0.00 0.00 58.20 +2.29 32 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 52.91 +2.39 32 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 48.19 +2.18 32 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 43.47 +1.57 32 0 78 0
29JUN26 520.00 C 41.56 41.56 41.56 40.00 +2.00 33 6 48 0
29JUN26 530.00 C 0.00 0.00 0.00 36.28 +1.92 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 32.54 +1.16 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 29.23 +0.71 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 26.24 +0.69 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 23.26 +0.43 32 0 13 0
29JUN26 580.00 C 22.50 22.50 21.50 20.94 +0.42 33 4 19 +4
29JUN26 590.00 C 0.00 0.00 0.00 18.62 +0.40 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 16.49 +0.21 32 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 14.74 +0.20 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 12.99 +0.18 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 11.16 -0.28 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 9.92 -0.25 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 8.68 +0.04 32 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 7.67 -0.02 32 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 6.79 -0.03 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.91 -0.04 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.19 -0.07 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.59 -0.07 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.99 -0.08 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.46 -0.08 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.06 -0.09 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.67 -0.09 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.27 -0.10 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.02 -0.08 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.77 -0.08 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.52 -0.08 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.31 -0.07 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.00 -0.07 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.85 -0.07 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.65 -0.05 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.56 -0.05 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 187.84 +5.00 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 178.63 +4.92 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 169.70 +4.87 33 0 0 0
29SEP26 350.00 C 154.19 154.19 154.19 163.71 +7.61 37 1 45 +1
29SEP26 360.00 C 0.00 0.00 0.00 152.40 +4.72 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 144.01 +4.59 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 136.06 +4.51 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 128.22 +4.49 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 120.75 +4.25 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 113.53 +4.25 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 106.08 +3.55 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 99.45 +3.45 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 93.42 +3.78 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 87.46 +3.62 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 81.66 +3.62 33 0 0 0
29SEP26 470.00 C 76.00 76.00 76.00 74.44 +1.72 32 1 82 +1
29SEP26 480.00 C 0.00 0.00 0.00 70.94 +3.24 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 63.93 +1.50 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 59.78 +1.76 32 0 757 0
29SEP26 510.00 C 54.80 54.80 54.80 55.60 +1.72 32 8 10 +2
29SEP26 520.00 C 0.00 0.00 0.00 51.95 +1.80 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 48.08 +1.42 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 44.75 +1.00 33 0 36 0
29SEP26 550.00 C 38.20 38.20 38.20 42.91 +2.50 34 2 28 -2
29SEP26 560.00 C 0.00 0.00 0.00 39.46 +2.09 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 36.57 +2.08 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 33.69 +2.08 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 30.81 +2.52 34 0 18 0
29SEP26 600.00 C 27.50 27.50 27.50 28.49 +1.69 34 1 50 0
29SEP26 610.00 C 0.00 0.00 0.00 26.25 +1.69 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 23.31 +0.99 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 21.95 +1.32 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 19.68 +0.74 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 18.04 +0.79 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 16.40 +1.16 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 15.03 +0.98 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 13.84 +0.99 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 12.64 +0.98 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.45 +0.86 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 142.77 +4.68 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 135.62 +4.66 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 128.50 +4.67 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 121.60 +4.44 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 115.15 +4.45 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 108.70 +4.45 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 102.64 +4.17 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 96.92 +4.18 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 91.20 +4.18 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 85.89 +3.89 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 80.94 +3.86 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 75.98 +3.86 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 70.53 +2.93 32 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 67.54 +4.36 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 63.53 +3.98 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 59.39 +2.83 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 55.89 +3.25 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 52.62 +2.47 33 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 49.55 +2.96 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 46.40 +2.72 34 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 43.57 +2.73 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 39.55 +1.55 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 36.80 +1.61 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 34.25 +1.26 33 0 8 0
TOTAL CALL 3,827 64,207 -4,929
30DEC25 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
30DEC25 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
30DEC25 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,337 0
30DEC25 400.00 P 0.04 0.04 0.04 0.00 -0.01 0 2 4,289 -2
30DEC25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,367 0
30DEC25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,837 0
30DEC25 440.00 P 0.01 0.01 0.01 0.00 -0.01 0 35 3,102 +15
30DEC25 450.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,631 -1
30DEC25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,091 0
30DEC25 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,121 0
30DEC25 480.00 P 0.13 0.13 0.13 0.00 -0.06 0 15 1,844 -15
30DEC25 490.00 P 0.80 0.80 0.02 0.00 -0.89 0 535 1,813 +119
30DEC25 500.00 P 5.00 6.32 0.06 0.00 -4.81 0 689 2,721 -209
30DEC25 510.00 P 10.00 16.86 3.00 7.00 -5.35 0 190 0 -1,367
30DEC25 520.00 P 23.84 23.84 15.44 17.00 -5.87 0 188 0 -6,880
30DEC25 530.00 P 30.00 34.28 23.70 27.00 -5.20 0 3 0 -2,150
30DEC25 540.00 P 39.00 44.68 38.76 37.00 -5.20 0 33 0 -965
30DEC25 550.00 P 51.20 55.00 45.00 47.00 -5.20 0 63 0 -1,952
30DEC25 560.00 P 0.00 0.00 0.00 57.00 -5.20 0 0 0 -53
30DEC25 570.00 P 0.00 0.00 0.00 67.00 -5.20 0 0 0 -132
30DEC25 580.00 P 81.48 81.48 81.48 77.00 -5.20 0 4 0 -19
30DEC25 590.00 P 83.00 83.00 83.00 87.00 -5.20 0 4 0 -47
30DEC25 600.00 P 101.83 102.00 94.00 97.00 -5.20 0 46 0 -46
30DEC25 610.00 P 0.00 0.00 0.00 107.00 -5.20 0 0 0 0
30DEC25 620.00 P 122.50 122.50 114.00 117.00 -5.20 0 10 0 -10
30DEC25 630.00 P 0.00 0.00 0.00 127.00 -5.20 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 137.00 -5.20 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 147.00 -5.20 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 157.00 -5.20 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 167.00 -5.20 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 177.00 -5.20 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 187.00 -5.20 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 197.00 -5.20 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 207.00 -5.20 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 217.00 -5.20 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 227.00 -5.20 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 237.00 -5.20 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 247.00 -5.20 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 257.00 -5.20 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 267.00 -5.20 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 277.00 -5.20 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 287.00 -5.20 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 297.00 -5.20 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 307.00 -5.20 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 317.00 -5.20 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 327.00 -5.20 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 337.00 -5.20 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 347.00 -5.20 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 357.00 -5.20 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 367.00 -5.20 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 377.00 -5.20 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 387.00 -5.20 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 397.00 -5.20 0 0 0 0
02JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
02JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 16 0
02JAN26 470.00 P 0.26 0.26 0.17 0.03 -0.16 30 33 38 -31
02JAN26 480.00 P 1.04 1.15 0.38 0.26 -0.65 30 34 78 +8
02JAN26 490.00 P 2.17 3.30 1.00 1.32 -1.74 31 40 80 +11
02JAN26 500.00 P 4.80 8.20 2.91 4.28 -2.79 31 197 268 +113
02JAN26 510.00 P 13.74 13.74 13.74 9.72 -4.31 30 15 62 +15
02JAN26 520.00 P 0.00 0.00 0.00 17.74 -5.13 30 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 27.10 -5.15 30 0 0 0
02JAN26 540.00 P 0.00 0.00 0.00 37.00 -5.20 0 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 47.00 -5.20 0 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 57.00 -5.20 0 0 0 0
02JAN26 570.00 P 0.00 0.00 0.00 67.00 -5.20 0 0 0 0
02JAN26 580.00 P 0.00 0.00 0.00 77.00 -5.20 0 0 0 0
02JAN26 590.00 P 0.00 0.00 0.00 87.00 -5.20 0 0 0 0
02JAN26 600.00 P 0.00 0.00 0.00 97.00 -5.20 0 0 0 0
09JAN26 410.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09JAN26 420.00 P 0.21 0.21 0.21 0.01 0.00 36 5 5 +5
09JAN26 430.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.04 -0.08 31 0 15 0
09JAN26 450.00 P 0.54 0.54 0.54 0.15 -0.20 31 5 5 +5
09JAN26 460.00 P 1.27 1.35 1.25 0.43 -0.49 31 7 68 +7
09JAN26 470.00 P 2.04 2.50 2.00 1.16 -0.95 31 13 20 +2
09JAN26 480.00 P 3.82 4.50 2.64 2.62 -1.61 31 41 62 +36
09JAN26 490.00 P 7.30 8.32 4.30 5.18 -2.13 32 53 52 +48
09JAN26 500.00 P 11.40 11.40 9.00 9.00 -3.00 31 11 73 +11
09JAN26 510.00 P 15.72 17.82 15.72 14.48 -3.46 32 20 17 +15
09JAN26 520.00 P 0.00 0.00 0.00 21.25 -4.15 32 0 1 0
09JAN26 530.00 P 0.00 0.00 0.00 29.81 -3.96 35 0 1 0
09JAN26 540.00 P 0.00 0.00 0.00 37.82 -5.02 31 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 47.26 -5.12 31 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 57.04 -5.18 31 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 67.00 -5.20 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 77.00 -5.20 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 87.00 -5.20 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 97.00 -5.20 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 168 0
29JAN26 400.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 495 0
29JAN26 410.00 P 0.00 0.00 0.00 0.16 -0.09 31 0 241 0
29JAN26 420.00 P 1.05 1.05 1.05 0.34 -0.17 31 2 126 +2
29JAN26 430.00 P 1.52 1.52 1.52 0.70 -0.27 31 5 126 +5
29JAN26 440.00 P 2.09 2.09 1.70 1.29 -0.47 31 31 356 -11
29JAN26 450.00 P 3.18 3.25 2.54 2.23 -0.74 32 156 863 +78
29JAN26 460.00 P 4.38 4.60 4.00 3.66 -1.05 32 13 600 +7
29JAN26 470.00 P 7.14 7.14 5.00 5.73 -1.36 32 21 744 -17
29JAN26 480.00 P 9.18 10.78 7.18 8.50 -1.61 32 108 975 +12
29JAN26 490.00 P 13.00 13.00 10.73 12.07 -1.79 32 45 638 -15
29JAN26 500.00 P 19.00 19.50 14.61 15.72 -3.13 30 110 1,348 +33
29JAN26 510.00 P 24.56 25.00 24.56 21.66 -2.74 32 83 2,054 -20
29JAN26 520.00 P 30.47 32.50 26.72 27.26 -3.87 31 60 1,665 +9
29JAN26 530.00 P 36.96 36.96 36.96 35.47 -2.93 33 1 294 0
29JAN26 540.00 P 0.00 0.00 0.00 43.30 -3.02 34 0 260 0
29JAN26 550.00 P 56.00 56.00 54.00 51.76 -4.24 35 25 312 +20
29JAN26 560.00 P 0.00 0.00 0.00 59.73 -3.98 34 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 70.13 -2.85 39 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 79.85 -2.68 41 0 37 0
29JAN26 590.00 P 87.26 87.26 87.26 88.17 -4.12 38 5 22 +5
29JAN26 600.00 P 103.00 103.00 99.45 97.89 -4.31 39 15 186 +15
29JAN26 610.00 P 110.05 110.92 110.05 107.00 -5.20 0 10 30 +10
29JAN26 620.00 P 0.00 0.00 0.00 118.09 -4.11 46 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 127.00 -5.20 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 137.00 -5.20 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 147.00 -5.20 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 157.00 -5.20 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 167.00 -5.20 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 177.00 -5.20 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 187.00 -5.20 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 197.00 -5.20 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 207.00 -5.20 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 217.00 -5.20 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 227.00 -5.20 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 237.00 -5.20 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 247.00 -5.20 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 257.00 -5.20 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 267.00 -5.20 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 277.00 -5.20 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 287.00 -5.20 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 297.00 -5.20 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 307.00 -5.20 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 317.00 -5.20 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 327.00 -5.20 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 337.00 -5.20 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 347.00 -5.20 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 357.00 -5.20 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 367.00 -5.20 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 377.00 -5.20 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 387.00 -5.20 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 397.00 -5.20 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.22 -0.10 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.41 -0.15 31 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.70 -0.25 31 0 108 0
26FEB26 410.00 P 0.00 0.00 0.00 1.16 -0.41 31 0 81 0
26FEB26 420.00 P 3.05 3.05 3.04 1.90 -0.52 32 5 130 +5
26FEB26 430.00 P 0.00 0.00 0.00 2.90 -0.70 32 0 91 0
26FEB26 440.00 P 4.62 4.62 4.62 4.26 -0.91 32 2 133 +2
26FEB26 450.00 P 7.19 7.50 6.50 6.07 -1.12 32 8 241 +7
26FEB26 460.00 P 9.00 9.00 9.00 8.37 -1.39 32 10 134 -10
26FEB26 470.00 P 12.60 12.60 12.60 11.17 -1.33 32 1 328 0
26FEB26 480.00 P 15.40 15.40 15.40 14.59 -1.53 32 1 440 +1
26FEB26 490.00 P 0.00 0.00 0.00 18.67 -1.45 32 0 240 0
26FEB26 500.00 P 0.00 0.00 0.00 22.91 -2.92 31 0 374 0
26FEB26 510.00 P 0.00 0.00 0.00 28.52 -3.21 32 0 60 0
26FEB26 520.00 P 38.18 38.18 38.18 34.95 -2.83 33 15 87 +15
26FEB26 530.00 P 0.00 0.00 0.00 41.51 -3.86 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 48.77 -2.49 33 0 158 0
26FEB26 550.00 P 54.00 54.00 54.00 56.54 -2.45 34 1 106 +1
26FEB26 560.00 P 0.00 0.00 0.00 62.82 -4.38 31 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 72.28 -3.44 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 79.85 -4.69 31 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 88.89 -4.82 31 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 99.79 -3.28 36 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 107.62 -5.01 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 118.09 -4.28 35 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 127.07 -5.15 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 137.00 -5.20 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 147.00 -5.20 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 157.00 -5.20 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 62 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 59 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 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 466 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 451 0
30MAR26 340.00 P 1.50 1.50 1.50 0.20 -0.05 33 1 1,399 +1
30MAR26 350.00 P 1.61 1.61 1.61 0.33 -0.09 33 1 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.53 -0.17 33 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 0.84 -0.20 33 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 1.28 -0.25 33 0 151 0
30MAR26 390.00 P 0.00 0.00 0.00 1.89 -0.35 33 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 2.68 -0.61 33 0 550 0
30MAR26 410.00 P 5.00 5.00 5.00 3.71 -0.80 33 15 337 +12
30MAR26 420.00 P 0.00 0.00 0.00 5.26 -0.74 34 0 289 0
30MAR26 430.00 P 0.00 0.00 0.00 6.99 -0.99 34 0 369 0
30MAR26 440.00 P 0.00 0.00 0.00 9.01 -1.31 34 0 307 0
30MAR26 450.00 P 12.97 13.30 12.97 11.61 -1.36 34 41 266 +31
30MAR26 460.00 P 16.30 16.30 16.30 14.60 -1.45 34 30 206 +30
30MAR26 470.00 P 0.00 0.00 0.00 17.93 -1.59 34 0 4,476 0
30MAR26 480.00 P 21.58 21.58 21.58 21.68 -1.97 34 1 4,685 -1
30MAR26 490.00 P 0.00 0.00 0.00 26.20 -1.94 34 0 1,140 0
30MAR26 500.00 P 34.30 34.30 34.30 30.61 -2.67 34 2 1,266 +2
30MAR26 510.00 P 0.00 0.00 0.00 36.21 -2.87 34 0 153 0
30MAR26 520.00 P 44.38 44.38 44.38 42.54 -2.92 35 11 197 0
30MAR26 530.00 P 0.00 0.00 0.00 49.06 -2.64 35 0 77 0
30MAR26 540.00 P 0.00 0.00 0.00 55.79 -3.76 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 63.08 -1.86 35 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 70.67 -1.96 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 78.67 -0.10 36 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 86.98 -1.79 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 95.58 -1.61 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 104.47 -1.54 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 110.28 -4.64 33 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 119.35 -4.80 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 127.67 -5.79 30 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 138.02 -4.97 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 147.19 -5.42 31 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 157.29 -5.09 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 167.10 -5.14 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 177.00 -5.20 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 187.00 -5.20 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 197.00 -5.20 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 207.00 -5.20 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 217.00 -5.20 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 227.00 -5.20 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 237.00 -5.20 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 247.00 -5.20 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 257.00 -5.20 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 267.00 -5.20 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 277.00 -5.20 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 287.00 -5.20 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 297.00 -5.20 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 307.00 -5.20 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 317.00 -5.20 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 327.00 -5.20 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 337.00 -5.20 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 347.00 -5.20 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 357.00 -5.20 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 367.00 -5.20 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 377.00 -5.20 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 387.00 -5.20 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 397.00 -5.20 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 686 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 -0.06 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.17 -0.08 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.22 -0.09 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.27 -0.12 32 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.33 -0.15 32 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.53 -0.19 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.79 -0.25 32 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.12 -0.38 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.60 -0.46 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.22 -0.56 32 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 2.94 -0.90 32 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 3.97 -0.81 32 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 5.12 -1.10 32 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.56 -1.44 32 0 467 0
29JUN26 400.00 P 10.10 10.10 10.10 8.27 -1.76 32 1 224 +1
29JUN26 410.00 P 0.00 0.00 0.00 10.22 -2.02 32 0 43 0
29JUN26 420.00 P 15.00 15.00 15.00 12.56 -1.79 32 1 34 +1
29JUN26 430.00 P 0.00 0.00 0.00 15.57 -1.90 32 0 49 0
29JUN26 440.00 P 0.00 0.00 0.00 18.70 -1.85 32 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 22.04 -1.79 33 0 1,181 0
29JUN26 460.00 P 0.00 0.00 0.00 25.91 -1.79 33 0 1,536 0
29JUN26 470.00 P 0.00 0.00 0.00 29.84 -1.87 33 0 313 0
29JUN26 480.00 P 36.60 36.60 36.60 34.59 -1.63 33 1 3,892 +1
29JUN26 490.00 P 0.00 0.00 0.00 39.50 -1.78 33 0 626 0
29JUN26 500.00 P 0.00 0.00 0.00 44.72 -2.10 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 49.24 -3.47 32 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 56.04 -3.02 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 62.75 -2.93 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 69.30 -2.21 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 76.29 -2.28 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 81.13 -4.53 32 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 88.26 -4.77 32 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 98.84 -1.91 34 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 106.80 -1.70 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 114.53 -2.08 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 119.89 -5.00 32 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 128.19 -5.02 32 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 136.74 -5.11 32 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 145.46 -5.13 32 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 154.22 -5.14 32 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 163.19 -5.19 32 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 172.27 -5.21 32 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 181.38 -5.21 32 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 190.65 -5.23 32 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 200.00 -5.24 32 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 209.38 -5.23 32 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 218.83 -5.24 32 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 228.38 -5.24 32 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 237.95 -5.24 32 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 247.56 -5.24 32 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 257.30 -5.23 32 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 267.10 -5.23 32 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 277.00 -5.20 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 287.00 -5.20 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 297.00 -5.20 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 307.00 -5.20 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 317.00 -5.20 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 327.00 -5.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 337.00 -5.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 347.00 -5.20 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 357.00 -5.20 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 367.00 -5.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 377.00 -5.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 387.00 -5.20 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 397.00 -5.20 0 0 0 0
29SEP26 320.00 P 4.75 4.75 4.75 2.69 -0.31 33 5 446 +5
29SEP26 330.00 P 0.00 0.00 0.00 3.44 -0.30 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.47 -0.33 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.55 -0.45 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.00 -0.48 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.49 -0.61 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.40 -0.68 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 12.40 -1.11 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 14.78 -1.40 33 0 189 0
29SEP26 410.00 P 0.00 0.00 0.00 17.38 -1.49 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 20.19 -1.87 33 0 56 0
29SEP26 430.00 P 0.00 0.00 0.00 23.39 -1.84 33 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 26.71 -1.64 33 0 1,353 0
29SEP26 450.00 P 0.00 0.00 0.00 30.20 -2.24 33 0 93 0
29SEP26 460.00 P 37.00 37.00 37.00 33.85 -2.50 32 1 78 +1
29SEP26 470.00 P 0.00 0.00 0.00 37.96 -2.83 32 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 42.42 -3.05 32 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 47.28 -3.36 32 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 52.51 -3.14 32 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 59.70 -2.29 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 65.74 -2.41 33 0 45 0
29SEP26 530.00 P 0.00 0.00 0.00 72.12 -2.51 34 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 78.78 -1.56 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 83.91 -2.86 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 91.28 -2.51 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 97.72 -3.23 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 104.89 -3.28 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 112.14 -3.56 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 119.88 -3.63 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 127.69 -3.66 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 138.60 -0.68 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 143.64 -3.98 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 152.00 -4.00 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 160.39 -4.04 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 168.84 -4.17 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 177.53 -4.30 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 186.35 -4.33 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 195.21 -4.36 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 204.11 -4.48 33 0 0 0
30DEC26 380.00 P 16.50 16.50 15.68 14.40 -0.95 33 9 46 -1
30DEC26 390.00 P 0.00 0.00 0.00 16.98 -1.04 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 19.60 -1.13 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 22.48 -1.44 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 25.78 -1.54 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 29.44 -1.33 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 33.83 -0.68 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 37.80 -0.45 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 40.96 -1.79 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 45.38 -1.95 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 50.08 -1.98 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 55.12 -1.72 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 59.13 -3.22 32 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 64.75 -3.76 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 70.66 -3.62 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 77.14 -3.85 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 83.35 -3.82 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 90.47 -2.58 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 96.99 -4.52 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 103.74 -2.62 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 110.92 -2.64 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 118.14 -2.68 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 125.42 -2.78 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 132.95 -3.08 33 0 0 0
TOTAL PUT 3,145 131,423 -13,232
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 1.50 -0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 -2
30DEC25 4.00 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 -2
30DEC25 4.10 C 0.00 0.00 0.00 1.00 -0.02 0 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 0.80 -0.01 0 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 0.40 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 -3
30DEC25 4.90 C 0.19 0.19 0.19 0.20 -0.03 0 18 0 -14
30DEC25 5.00 C 0.09 0.09 0.09 0.10 -0.07 0 12 0 -270
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.06 0 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.02 0.00 44 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 0.00 39 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.17 0.00 18 0 243 0
29JAN26 5.25 C 0.04 0.04 0.04 0.04 -0.02 15 27 361 +27
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 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 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.04 +0.01 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 +0.01 23 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 +0.02 19 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 +0.01 18 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 0.08 0.08 0.08 0.09 0.00 17 130 544 +130
26FEB26 5.50 C 0.00 0.00 0.00 0.04 0.00 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 44 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 1.53 -0.03 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 0.00 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 0.00 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.03 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 -0.02 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 +0.02 21 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 0.00 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 0.00 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 0.25 -0.01 17 0 1,311 0
30MAR26 5.25 C 0.11 0.13 0.11 0.13 +0.01 17 21 1,208 +21
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 0.02 -0.01 17 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 38 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 1.09 +0.01 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 0.00 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 0.00 20 0 147 0
29JUN26 4.80 C 0.47 0.47 0.47 0.48 0.00 19 30 60 +20
29JUN26 4.90 C 0.00 0.00 0.00 0.41 +0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 0.00 19 0 546 0
29JUN26 5.25 C 0.22 0.22 0.22 0.22 0.00 18 90 262 +10
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.01 18 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 0.00 18 0 546 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.09 +0.01 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.01 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 0.00 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 0.00 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
29SEP26 5.25 C 0.26 0.26 0.26 0.28 0.00 19 10 377 +10
29SEP26 5.50 C 0.17 0.18 0.17 0.19 0.00 19 137 201 +137
29SEP26 5.75 C 0.00 0.00 0.00 0.13 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 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 1.10 +0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.01 18 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 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 268 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 19 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 475 17,306 +64
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.02 0 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.04 0 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 717 0
30DEC25 5.25 P 0.15 0.15 0.15 0.15 -0.05 0 174 0 -1,192
30DEC25 5.50 P 0.00 0.00 0.00 0.40 0.00 0 0 0 -184
30DEC25 5.75 P 0.00 0.00 0.00 0.65 0.00 0 0 0 -150
30DEC25 6.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 -52
30DEC25 6.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 0.00 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 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 0.01 0.01 0.01 0.01 -0.01 16 63 293 +63
29JAN26 4.90 P 0.02 0.02 0.02 0.02 -0.02 15 16 298 0
29JAN26 5.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 274 0
29JAN26 5.25 P 0.00 0.00 0.00 0.18 -0.02 15 0 573 0
29JAN26 5.50 P 0.00 0.00 0.00 0.40 -0.01 0 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 0.00 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 18 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 -0.01 16 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 0.00 17 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.21 -0.01 16 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 -0.01 16 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 0.00 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 36 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 31 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 0.00 16 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 17 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 16 0 643 0
30MAR26 4.90 P 0.09 0.09 0.09 0.08 0.00 17 1 859 -1
30MAR26 5.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.02 16 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.01 17 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.02 0 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 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 0.00 18 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 18 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 0.00 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 0.00 17 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 -0.02 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 -0.01 18 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 -0.01 18 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.02 18 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.02 16 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 -0.01 21 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.01 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 0.00 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 0.00 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 0.00 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.01 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 1.24 -0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 -0.01 22 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 2.43 -0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 -0.01 24 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 -0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 +0.01 32 0 0 0
TOTAL PUT 254 14,124 -1,516
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$ 10.00
30DEC25 5.00 C 0.00 0.00 0.00 5.00 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.75 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.75 -0.10 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.50 -0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.00 -0.16 0 0 0 -5
30DEC25 8.25 C 0.00 0.00 0.00 1.75 -0.10 0 0 0 -350
30DEC25 8.50 C 0.00 0.00 0.00 1.50 -0.11 0 0 0 -19
30DEC25 8.75 C 0.00 0.00 0.00 1.25 -0.10 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.75 -0.12 0 0 0 -11
30DEC25 9.50 C 0.00 0.00 0.00 0.50 -0.12 0 0 0 -36
30DEC25 9.75 C 0.00 0.00 0.00 0.25 -0.10 0 0 0 -263
30DEC25 10.00 C 0.07 0.07 0.06 0.00 -0.16 0 16 251 -58
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,262 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.03 -0.10 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.79 -0.08 62 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.54 -0.10 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.29 -0.09 50 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.04 -0.12 45 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.53 -0.09 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.28 -0.14 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.02 -0.12 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 0.80 -0.15 21 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.63 -0.10 26 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.46 -0.08 26 0 417 0
29JAN26 10.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 478 0
29JAN26 10.50 C 0.16 0.16 0.16 0.14 -0.04 27 8 395 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 389 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.29 -0.13 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.05 -0.11 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.80 -0.09 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.57 -0.12 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.30 -0.12 17 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.09 -0.11 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.90 -0.15 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.74 -0.12 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.59 -0.07 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.24 -0.07 26 0 17 0
26FEB26 11.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 102 0
26FEB26 11.50 C 0.09 0.09 0.09 0.06 -0.03 27 5 159 +5
26FEB26 12.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.04 -0.10 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.05 -0.10 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.80 -0.10 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.07 -0.09 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.61 -0.03 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.29 -0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.05 -0.15 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.80 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.68 -0.11 32 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.39 -0.11 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.26 -0.02 30 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 1.04 -0.09 27 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 0.87 -0.09 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.60 -0.07 28 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.39 -0.05 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.85 -0.10 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.65 -0.07 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.41 -0.07 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.17 -0.06 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.94 -0.06 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.70 -0.06 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.47 -0.04 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.25 -0.07 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.98 -0.12 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 -0.12 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.59 -0.11 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.45 -0.06 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 -0.09 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.12 -0.07 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.98 -0.07 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.87 -0.06 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.05 28 0 5 0
29JUN26 11.00 C 0.52 0.52 0.52 0.48 -0.05 28 40 59 +40
29JUN26 11.50 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.19 -0.04 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.96 -0.06 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.72 -0.10 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 -0.03 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 -0.05 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 -0.09 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.73 -0.06 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 -0.04 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.38 -0.08 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 -0.03 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.02 -0.06 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 -0.05 29 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 -0.02 30 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 -0.02 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.56 -0.09 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.36 -0.10 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 -0.09 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.01 -0.07 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 -0.04 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 -0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.03 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 -0.04 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.06 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 -0.03 29 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 -0.01 30 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.01 30 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.02 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
TOTAL CALL 69 8,869 -697
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
30DEC25 10.00 P 0.01 0.01 0.01 0.00 -0.04 0 8 254 -193
30DEC25 10.50 P 0.43 0.46 0.43 0.50 +0.09 0 11 0 -223
30DEC25 11.00 P 0.96 0.96 0.96 1.00 +0.10 0 3 0 -200
30DEC25 11.50 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.50 +0.10 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 45 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 30 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 27 0 42 0
29JAN26 9.25 P 0.05 0.05 0.05 0.06 +0.01 27 23 121 +23
29JAN26 9.50 P 0.10 0.10 0.10 0.11 +0.01 27 32 208 +32
29JAN26 9.75 P 0.17 0.20 0.17 0.19 +0.02 27 19 717 +19
29JAN26 10.00 P 0.26 0.26 0.26 0.30 +0.03 27 100 815 +100
29JAN26 10.50 P 0.57 0.58 0.57 0.62 +0.06 27 4 467 +4
29JAN26 11.00 P 0.99 0.99 0.99 1.04 +0.09 29 2 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.50 +0.09 0 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 2.06 +0.16 50 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.58 +0.18 62 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 45 0
26FEB26 9.25 P 0.13 0.13 0.13 0.13 +0.01 26 15 115 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 100 0
26FEB26 9.75 P 0.27 0.29 0.27 0.29 +0.01 26 100 178 +100
26FEB26 10.00 P 0.41 0.41 0.41 0.41 +0.02 27 4 109 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.72 +0.06 27 0 49 0
26FEB26 11.00 P 0.00 0.00 0.00 1.10 +0.07 28 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.52 +0.06 26 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.06 +0.09 38 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.58 +0.18 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 26 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 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 0.00 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.02 28 0 102 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.42 +0.03 28 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.53 +0.02 28 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.83 +0.06 28 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.19 +0.07 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.56 +0.06 26 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 2.06 +0.06 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.58 +0.14 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.01 +0.10 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 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 0.15 +0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 +0.02 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 +0.03 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.53 +0.03 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 +0.03 29 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 +0.04 29 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 1.40 +0.07 30 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.78 +0.07 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.19 +0.07 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.62 +0.06 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.07 +0.06 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.53 +0.06 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.01 +0.07 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 +0.01 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 +0.02 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 +0.03 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 +0.03 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.04 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 +0.07 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 2.07 +0.06 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 +0.07 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.89 +0.10 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.31 +0.11 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.76 +0.07 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.20 +0.03 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.65 +0.02 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 -0.01 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.10 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.04 +0.05 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.52 +0.05 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.01 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 +0.01 29 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.01 29 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.78 +0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.06 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.57 +0.06 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.89 -0.02 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.31 -0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.76 +0.04 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 +0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.65 +0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.10 +0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 +0.10 31 0 0 0
TOTAL PUT 321 7,850 -319
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$ 1.30
30DEC25 0.45 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 -6
30DEC25 1.05 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.15 -0.02 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.10 -0.03 0 0 0 -7
30DEC25 1.25 C 0.05 0.05 0.05 0.05 -0.03 0 20 0 -64
30DEC25 1.30 C 0.02 0.02 0.02 0.00 -0.05 0 1 31 +1
30DEC25 1.35 C 0.00 0.00 0.00 0.00 -0.02 0 0 31 0
30DEC25 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.31 -0.02 65 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.09 -0.02 40 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.06 -0.02 39 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.04 -0.02 39 0 66 0
29JAN26 1.40 C 0.00 0.00 0.00 0.02 -0.02 35 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 -0.01 34 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.42 0.00 73 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.37 -0.01 65 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
26FEB26 1.30 C 0.10 0.10 0.10 0.09 -0.01 42 23 83 +23
26FEB26 1.35 C 0.00 0.00 0.00 0.07 -0.01 42 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.04 0.00 43 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 0.00 44 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 0.00 42 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.66 -0.02 78 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.61 -0.02 69 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.56 -0.02 62 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 -0.02 54 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.47 -0.01 64 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 -0.01 56 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.33 -0.01 51 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.17 -0.02 43 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 -0.01 43 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 0.00 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 0.00 44 0 14 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 0.00 43 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.76 -0.02 55 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.58 -0.01 61 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.53 -0.01 54 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.32 -0.01 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 -0.01 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 -0.01 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 -0.01 42 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 43 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 0.00 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 1.35 C 0.17 0.17 0.17 0.17 -0.01 44 10 60 +10
29SEP26 1.40 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 -0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.19 -0.01 41 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 -0.02 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 -0.02 40 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
TOTAL CALL 54 2,552 -43
30DEC25 0.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.00 -0.02 0 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.05 +0.01 0 0 0 -95
30DEC25 1.40 P 0.00 0.00 0.00 0.10 +0.02 0 0 0 -5
30DEC25 1.45 P 0.00 0.00 0.00 0.15 +0.02 0 0 0 -150
30DEC25 1.50 P 0.00 0.00 0.00 0.20 +0.02 0 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 1.25 P 0.03 0.03 0.03 0.03 0.00 35 20 52 +20
29JAN26 1.30 P 0.05 0.05 0.05 0.06 +0.01 41 64 75 +6
29JAN26 1.35 P 0.00 0.00 0.00 0.09 +0.02 42 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.12 +0.01 38 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.11 +0.02 40 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 +0.01 39 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 0.00 34 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.55 +0.02 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 0.00 119 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 38 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
30MAR26 1.30 P 0.09 0.09 0.09 0.09 0.00 36 4 30 +4
30MAR26 1.35 P 0.00 0.00 0.00 0.12 0.00 37 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 0.00 36 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 +0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 40 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 +0.01 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 +0.01 43 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 +0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 +0.01 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 +0.01 39 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 +0.01 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.73 +0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.92 +0.02 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.01 +0.02 38 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 39 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 0.00 38 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 +0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 +0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
TOTAL PUT 88 1,311 -220
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.92
30DEC25 1.70 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.72 -0.09 0 0 0 -10
30DEC25 2.30 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.52 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.42 -0.09 0 0 0 -30
30DEC25 2.60 C 0.00 0.00 0.00 0.32 -0.08 0 0 0 -216
30DEC25 2.70 C 0.00 0.00 0.00 0.22 -0.08 0 0 0 -40
30DEC25 2.80 C 0.00 0.00 0.00 0.12 -0.08 0 0 0 -421
30DEC25 2.90 C 0.00 0.00 0.00 0.02 -0.08 0 0 0 -120
30DEC25 3.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 93 0
30DEC25 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30DEC25 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30DEC25 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.83 -0.08 60 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.72 -0.09 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.53 -0.07 37 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.43 -0.08 30 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.23 -0.08 17 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.15 -0.07 20 0 0 0
29JAN26 2.90 C 0.10 0.10 0.09 0.09 -0.06 22 2 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 109 0
29JAN26 3.10 C 0.04 0.04 0.04 0.03 -0.02 26 1 77 +1
29JAN26 3.20 C 0.02 0.02 0.02 0.01 -0.02 24 1 83 +1
29JAN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 30 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.43 -0.08 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.34 -0.08 20 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.26 -0.06 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.20 -0.05 26 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.14 -0.04 26 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 -0.02 26 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.03 24 0 141 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.02 25 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.24 -0.07 57 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.18 -0.08 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.99 -0.07 42 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.93 -0.08 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.84 -0.07 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.74 -0.08 28 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.54 -0.08 18 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.45 -0.08 22 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.36 -0.07 22 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.28 -0.06 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.20 -0.07 20 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.15 -0.05 22 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 182 0
30MAR26 3.10 C 0.10 0.10 0.09 0.07 -0.05 22 59 161 +58
30MAR26 3.20 C 0.00 0.00 0.00 0.05 -0.03 23 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.03 -0.03 23 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 -0.02 23 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.95 -0.07 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.85 -0.07 28 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.77 -0.05 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.49 -0.06 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.33 -0.06 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 -0.05 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.04 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 -0.03 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.02 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 -0.06 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.77 -0.06 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.68 -0.06 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.51 -0.06 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.43 -0.06 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 -0.06 24 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.06 24 0 3 0
29SEP26 3.00 C 0.23 0.23 0.23 0.20 -0.06 24 21 21 +21
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.05 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.04 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 -0.07 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 -0.06 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 -0.08 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 -0.07 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.06 24 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
TOTAL CALL 84 2,779 -756
30DEC25 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30DEC25 2.90 P 0.01 0.01 0.01 0.00 -0.01 0 2 63 -2
30DEC25 3.00 P 0.07 0.09 0.07 0.08 +0.06 0 8 0 -278
30DEC25 3.10 P 0.16 0.19 0.16 0.18 +0.08 0 42 0 -98
30DEC25 3.20 P 0.00 0.00 0.00 0.28 +0.08 0 1 0 -32
30DEC25 3.30 P 0.00 0.00 0.00 0.38 +0.08 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.48 +0.08 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.58 +0.08 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29JAN26 2.80 P 0.02 0.02 0.02 0.02 0.00 19 3 539 +3
29JAN26 2.90 P 0.04 0.06 0.04 0.06 +0.02 21 23 136 +16
29JAN26 3.00 P 0.11 0.12 0.11 0.12 +0.04 22 6 69 +6
29JAN26 3.10 P 0.00 0.00 0.00 0.20 +0.05 25 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.29 +0.06 27 1 109 +1
29JAN26 3.30 P 0.00 0.00 0.00 0.39 +0.07 33 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.48 +0.07 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.59 +0.09 45 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.99 +0.08 64 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.09 +0.08 68 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.19 +0.08 72 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 35 0
26FEB26 2.70 P 0.02 0.02 0.02 0.03 +0.01 24 1 46 +1
26FEB26 2.80 P 0.03 0.03 0.03 0.06 +0.03 25 2 334 +2
26FEB26 2.90 P 0.07 0.08 0.07 0.10 +0.04 24 12 38 0
26FEB26 3.00 P 0.13 0.13 0.13 0.17 +0.05 28 20 28 +20
26FEB26 3.10 P 0.20 0.20 0.20 0.22 +0.05 24 40 52 +40
26FEB26 3.20 P 0.00 0.00 0.00 0.31 +0.06 27 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.40 +0.07 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.49 +0.07 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.59 +0.07 34 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.69 +0.08 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.79 +0.08 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.89 +0.08 45 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.99 +0.08 48 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.09 +0.08 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.19 +0.08 55 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 95 0
30MAR26 2.70 P 0.03 0.03 0.03 0.04 +0.01 22 1 62 +1
30MAR26 2.80 P 0.05 0.05 0.05 0.06 +0.01 20 1 352 +1
30MAR26 2.90 P 0.10 0.10 0.10 0.10 +0.02 20 2 55 +2
30MAR26 3.00 P 0.15 0.15 0.15 0.17 +0.04 23 5 139 +5
30MAR26 3.10 P 0.23 0.23 0.23 0.23 +0.04 22 2 103 +2
30MAR26 3.20 P 0.00 0.00 0.00 0.31 +0.05 23 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.40 +0.06 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.50 +0.07 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.59 +0.07 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.69 +0.07 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 +0.08 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.89 +0.08 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.99 +0.08 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.09 +0.07 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.19 +0.07 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 25 0 7 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 23 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.01 23 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 +0.02 23 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 +0.05 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 +0.06 23 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 0.00 23 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 0.00 22 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 0.00 23 0 2 0
29SEP26 2.80 P 0.17 0.17 0.17 0.19 +0.01 23 5 10 +5
29SEP26 2.90 P 0.00 0.00 0.00 0.24 +0.01 23 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 +0.02 23 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.03 24 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.03 24 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.04 24 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.04 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.12 +0.04 17 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 +0.05 20 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 2.50 P 0.09 0.09 0.09 0.10 0.00 23 3 3 +2
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 23 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.04 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.04 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 +0.05 25 0 0 0
TOTAL PUT 180 3,827 -303
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 32.62
30DEC25 8.75 C 0.00 0.00 0.00 23.87 +0.77 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.62 +0.69 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.37 +0.86 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.12 +0.86 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.87 +0.77 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.62 +0.57 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.12 +0.86 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.62 +0.86 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.12 +0.45 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.62 +0.86 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.12 +0.86 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.62 +0.50 0 0 0 -8
30DEC25 13.50 C 0.00 0.00 0.00 19.12 +0.50 0 0 0 -1
30DEC25 14.00 C 0.00 0.00 0.00 18.62 +0.86 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.12 +0.69 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.62 +0.52 0 0 0 -8
30DEC25 15.50 C 0.00 0.00 0.00 17.12 +0.86 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.62 +0.45 0 0 0 -1
30DEC25 16.50 C 0.00 0.00 0.00 16.12 +0.86 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.62 +0.70 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.12 +0.63 0 0 0 -3
30DEC25 18.00 C 0.00 0.00 0.00 14.62 +0.86 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.12 +0.59 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.62 +0.54 0 0 0 -2
30DEC25 19.50 C 0.00 0.00 0.00 13.12 +0.53 0 0 0 -5
30DEC25 20.00 C 0.00 0.00 0.00 12.62 +0.53 0 0 0 -7
30DEC25 21.00 C 0.00 0.00 0.00 11.62 +0.54 0 0 0 -3
30DEC25 22.00 C 0.00 0.00 0.00 10.62 +0.57 0 0 0 -38
30DEC25 23.00 C 0.00 0.00 0.00 9.62 +0.60 0 0 0 -25
30DEC25 24.00 C 0.00 0.00 0.00 8.62 +0.63 0 0 0 -21
30DEC25 25.00 C 0.00 0.00 0.00 7.62 +0.76 0 0 0 -145
30DEC25 26.00 C 0.00 0.00 0.00 6.62 +0.68 0 0 0 -132
30DEC25 27.00 C 0.00 0.00 0.00 5.62 +0.71 0 0 0 -34
30DEC25 28.00 C 0.00 0.00 0.00 4.62 +0.74 0 0 0 -58
30DEC25 29.00 C 0.00 0.00 0.00 3.62 +0.86 0 0 0 -47
30DEC25 30.00 C 1.82 2.61 1.82 2.62 +0.80 0 5 0 -65
30DEC25 31.00 C 1.25 1.62 1.04 1.62 +0.77 0 82 0 -274
30DEC25 32.00 C 0.03 0.50 0.03 0.62 +0.41 0 44 0 -136
30DEC25 33.00 C 0.06 0.06 0.03 0.00 -0.02 0 16 75 +2
30DEC25 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 74 -1
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 14.67 +0.86 72 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.17 +0.64 66 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.65 +0.57 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.17 +0.58 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.67 +0.58 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.94 +0.86 107 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.68 +0.63 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.68 +0.66 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.77 +0.70 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.84 +0.78 63 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.72 +0.66 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.77 +0.73 41 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.99 +0.79 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.98 +0.62 40 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.29 +0.68 44 0 1 0
29JAN26 31.00 C 2.35 2.35 2.35 2.45 +0.48 39 2 24 +2
29JAN26 32.00 C 1.84 1.97 1.76 1.86 +0.45 40 4 44 +1
29JAN26 33.00 C 1.03 1.45 1.03 1.35 +0.32 39 13 27 -2
29JAN26 34.00 C 0.82 0.93 0.82 1.01 +0.30 41 4 36 0
29JAN26 35.00 C 0.57 0.75 0.57 0.71 +0.23 41 38 56 +19
29JAN26 36.00 C 0.52 0.52 0.52 0.48 +0.17 41 1 18 0
29JAN26 37.00 C 0.21 0.21 0.21 0.32 +0.13 41 1 44 -1
29JAN26 38.00 C 0.25 0.25 0.25 0.20 +0.08 41 2 22 +2
29JAN26 39.00 C 0.20 0.20 0.20 0.13 +0.06 41 1 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.72 +0.63 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.94 +0.86 73 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.84 +0.66 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.88 +0.86 55 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.85 +0.66 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.00 +0.87 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.98 +0.68 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.95 +0.53 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.04 +0.43 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.30 +0.44 37 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.82 +0.69 43 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.01 +0.46 39 0 115 0
26FEB26 32.00 C 2.19 2.19 2.19 2.47 +0.46 40 15 115 +13
26FEB26 33.00 C 0.00 0.00 0.00 2.01 +0.40 40 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.61 +0.33 40 0 35 0
26FEB26 35.00 C 1.10 1.10 1.10 1.30 +0.32 41 1 47 0
26FEB26 36.00 C 0.00 0.00 0.00 1.01 +0.26 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.77 +0.21 41 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.58 +0.16 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.44 +0.14 41 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.32 +0.10 41 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.24 +0.08 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 +0.06 40 0 8 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.94 +0.84 85 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.69 +0.76 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.44 +0.86 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.19 +0.86 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.95 +0.85 84 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.70 +0.65 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.20 +0.86 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.71 +0.86 76 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.21 +0.54 61 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.71 +0.86 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.21 +0.63 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.84 +0.72 99 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.23 +0.61 63 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.73 +0.86 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.19 +0.60 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.86 +0.76 86 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.24 +0.86 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.83 +0.66 75 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.25 +0.86 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.75 +0.83 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.26 +0.77 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.89 +0.63 69 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.27 +0.74 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.78 +0.70 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.29 +0.70 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.78 +0.48 36 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 11.94 +0.78 55 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.84 +0.66 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.88 +0.52 40 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.99 +0.62 42 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.00 +0.83 38 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.38 +0.77 47 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.26 +0.38 38 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.82 +0.69 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.84 +0.39 40 0 2 0
30MAR26 30.00 C 3.86 3.86 3.86 4.21 +0.48 41 5 18 0
30MAR26 31.00 C 0.00 0.00 0.00 3.66 +0.46 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 3.17 +0.47 42 0 17 0
30MAR26 33.00 C 0.00 0.00 0.00 2.74 +0.45 43 0 42 0
30MAR26 34.00 C 0.00 0.00 0.00 2.31 +0.36 43 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.97 +0.35 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.68 +0.34 44 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.41 +0.31 44 0 15 0
30MAR26 38.00 C 0.88 0.88 0.88 1.16 +0.27 43 15 16 -15
30MAR26 39.00 C 0.00 0.00 0.00 0.96 +0.23 43 0 1 0
30MAR26 40.00 C 0.00 0.00 0.00 0.79 +0.20 44 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.64 +0.17 43 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.52 +0.14 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.42 +0.12 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.34 +0.10 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.99 +0.86 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.74 +0.69 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.25 +0.86 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.75 +0.86 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.26 +0.59 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.77 +0.86 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.27 +0.69 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.84 +0.72 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.28 +0.66 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.79 +0.86 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.30 +0.71 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.86 +0.76 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.31 +0.86 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.83 +0.62 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.33 +0.86 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.84 +0.86 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.37 +0.44 49 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.89 +0.63 49 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.32 +0.45 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.90 +0.54 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.44 +0.61 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.97 +0.60 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.18 +0.75 53 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.15 +0.69 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.24 +0.57 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.38 +0.52 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.57 +0.53 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.80 +0.51 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.00 +0.43 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.42 +0.52 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.79 +0.50 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.07 +0.40 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.79 +0.58 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.23 +0.50 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.82 +0.51 47 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 3.40 +0.48 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.02 +0.44 46 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 2.68 +0.41 46 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.38 +0.38 46 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.10 +0.34 46 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 1.86 +0.33 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.63 +0.28 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.40 +0.22 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.27 +0.24 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.11 +0.23 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 +0.22 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.37 +0.44 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.89 +0.58 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.41 +0.54 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.94 +0.56 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.47 +0.55 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.04 +0.57 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.18 +0.61 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.38 +0.68 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.61 +0.85 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.67 +0.54 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.82 +0.43 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.18 +0.50 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 +0.69 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.83 +0.41 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.44 +0.56 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.84 +0.49 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.39 +0.50 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.98 +0.53 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 4.56 +0.51 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.17 +0.48 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.82 +0.47 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.47 +0.42 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.17 +0.39 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.90 +0.39 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 +0.33 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.41 +0.38 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.14 +0.31 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.94 +0.27 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.77 +0.25 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 +0.25 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.44 +0.52 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.67 +0.53 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.94 +0.60 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.22 +0.52 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.61 +0.51 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.02 +0.58 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.55 +0.61 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.92 +0.42 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.43 +0.38 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.03 +0.40 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.56 +0.40 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.24 +0.44 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.85 +0.38 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.57 +0.41 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.23 +0.40 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.97 +0.40 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.70 +0.39 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.44 +0.38 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.19 +0.44 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.95 +0.39 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.76 +0.39 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.56 +0.38 45 0 0 0
TOTAL CALL 250 2,258 -993
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 552 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30DEC25 30.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 108 -2
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 78 0
30DEC25 32.00 P 1.00 1.00 0.08 0.00 -0.43 0 68 55 -27
30DEC25 33.00 P 2.00 2.00 0.50 0.38 -0.88 0 14 0 -22
30DEC25 34.00 P 0.00 0.00 0.00 1.38 -0.86 0 0 0 -2
30DEC25 35.00 P 0.00 0.00 0.00 2.38 -0.86 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.38 -0.86 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.38 -0.87 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.38 -0.86 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.38 -0.86 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.38 -0.86 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.38 -0.86 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.38 -0.86 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.38 -0.86 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.38 -0.92 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 22.00 P 0.03 0.03 0.03 0.01 0.00 56 1 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 46 0
29JAN26 27.00 P 0.13 0.13 0.13 0.08 -0.05 41 1 101 +1
29JAN26 28.00 P 0.33 0.33 0.25 0.16 -0.09 41 9 123 -3
29JAN26 29.00 P 0.40 0.40 0.32 0.29 -0.15 41 22 173 -14
29JAN26 30.00 P 0.70 0.70 0.53 0.51 -0.18 41 23 43 +6
29JAN26 31.00 P 1.32 1.32 0.80 0.82 -0.24 41 11 66 +10
29JAN26 32.00 P 1.85 1.85 1.22 1.23 -0.34 42 42 75 +19
29JAN26 33.00 P 0.00 0.00 0.00 1.74 -0.39 42 0 22 0
29JAN26 34.00 P 0.00 0.00 0.00 2.37 -0.57 42 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.08 -0.55 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 3.77 -0.70 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.57 -0.79 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.40 -0.90 31 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.40 -0.86 36 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.63 -0.61 57 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.39 -0.85 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.38 -0.86 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.38 -0.86 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.41 -0.89 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 7 0
26FEB26 26.00 P 0.24 0.24 0.24 0.17 -0.06 41 1 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.28 -0.10 41 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.45 -0.13 41 0 11 0
26FEB26 29.00 P 0.70 0.70 0.70 0.68 -0.15 41 6 25 +3
26FEB26 30.00 P 0.00 0.00 0.00 0.96 -0.19 41 0 116 0
26FEB26 31.00 P 1.84 1.84 1.84 1.33 -0.23 41 1 133 +1
26FEB26 32.00 P 1.83 1.83 1.83 1.73 -0.38 40 2 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.26 -0.44 41 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 2.90 -0.33 42 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.57 -0.59 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.33 -0.63 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.95 -0.73 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.98 -0.68 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.87 -0.54 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.63 -0.71 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.40 -0.89 34 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.72 -0.54 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.67 -0.57 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.70 -0.60 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.04 43 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.31 -0.06 44 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.45 -0.09 43 0 32 0
30MAR26 27.00 P 0.63 0.63 0.63 0.63 -0.13 43 2 8 +2
30MAR26 28.00 P 0.86 0.86 0.86 0.86 -0.14 43 1 32 0
30MAR26 29.00 P 0.00 0.00 0.00 1.16 -0.15 43 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 1.50 -0.19 43 0 22 0
30MAR26 31.00 P 0.00 0.00 0.00 1.89 -0.25 43 0 2 0
30MAR26 32.00 P 2.55 2.55 2.44 2.36 -0.33 43 30 53 -1
30MAR26 33.00 P 0.00 0.00 0.00 2.90 -0.33 43 0 0 0
30MAR26 34.00 P 3.55 3.55 3.55 3.50 -0.40 43 1 2 +1
30MAR26 35.00 P 0.00 0.00 0.00 4.16 -0.28 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.93 -0.53 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.67 -0.22 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.47 -0.23 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.06 -0.64 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.16 -0.28 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.05 -0.24 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.96 -0.45 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.67 -0.59 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.86 -0.45 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.04 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 -0.06 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.05 46 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 -0.09 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.96 -0.11 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.21 -0.14 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.51 -0.17 44 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 1.85 -0.20 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 -0.22 44 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.65 -0.28 44 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.14 -0.28 44 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.63 -0.34 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.19 -0.34 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.78 -0.38 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.43 -0.37 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.12 -0.36 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.83 -0.45 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.68 -0.37 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.37 -0.43 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.16 -0.41 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.98 -0.42 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.86 -0.32 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.65 -0.45 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.51 -0.44 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.45 -0.37 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.03 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 -0.05 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.60 -0.06 45 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.08 45 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.18 -0.13 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.46 -0.14 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.77 -0.17 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.12 -0.18 44 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.50 -0.22 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.92 -0.23 44 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.37 -0.28 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 -0.27 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.37 -0.34 44 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.94 -0.34 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.52 -0.37 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.16 -0.37 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.84 -0.34 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.54 -0.41 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.34 -0.40 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.10 -0.36 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.89 -0.40 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.68 -0.41 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.32 -0.55 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.17 -0.52 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.09 -0.40 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.95 -0.38 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 -0.13 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.67 -0.10 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.00 -0.09 45 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.30 -0.15 45 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.68 -0.18 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.08 -0.21 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.53 -0.20 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.01 -0.22 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 -0.22 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.06 -0.26 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.63 -0.29 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.24 -0.31 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.87 -0.33 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.54 -0.34 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.22 -0.40 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.01 -0.30 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.75 -0.32 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.48 -0.36 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.26 -0.33 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.03 -0.34 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.82 -0.40 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.64 -0.39 46 0 0 0
TOTAL PUT 237 3,983 -28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 82.10
30DEC25 47.00 C 0.00 0.00 0.00 35.10 +0.30 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 34.10 +0.30 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.10 +0.29 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.10 +0.29 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.60 +0.29 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.10 +0.29 0 0 0 -2
30DEC25 57.50 C 0.00 0.00 0.00 24.60 +0.29 0 0 0 -2
30DEC25 60.00 C 22.46 22.46 22.46 22.10 +0.29 0 7 0 -8
30DEC25 62.50 C 0.00 0.00 0.00 19.60 +0.30 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.10 +0.29 0 0 0 -1
30DEC25 67.50 C 0.00 0.00 0.00 14.60 +0.28 0 0 0 0
30DEC25 70.00 C 12.50 12.50 12.50 12.10 +0.30 0 9 0 -11
30DEC25 72.50 C 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
30DEC25 75.00 C 6.92 7.05 6.82 7.10 +0.27 0 485 0 -67
30DEC25 77.50 C 0.00 0.00 0.00 4.60 +0.27 0 0 0 -1
30DEC25 80.00 C 2.40 2.40 2.00 2.10 +0.15 0 11 0 -709
30DEC25 82.50 C 0.17 0.30 0.05 0.00 -0.17 0 163 1,249 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 2,537 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 6,891 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,448 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
02JAN26 52.50 C 0.00 0.00 0.00 29.62 -0.60 172 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 27.12 -0.03 154 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 24.62 -0.46 136 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 22.12 -0.39 120 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 19.62 -0.32 104 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 17.12 -0.25 88 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 14.63 -0.17 87 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 12.13 +0.25 72 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 9.63 -0.05 57 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 7.13 +0.14 43 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 4.62 +0.27 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 2.15 +0.06 17 0 0 0
02JAN26 82.50 C 0.29 0.40 0.16 0.28 +0.06 14 71 241 -2
02JAN26 85.00 C 0.04 0.04 0.04 0.05 +0.01 24 42 313 +42
02JAN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 29.65 -0.58 91 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 27.15 0.00 78 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 24.65 -0.43 55 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 22.15 -0.37 0 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 19.65 -0.29 0 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 17.12 -0.25 0 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 14.96 +0.15 80 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 12.16 -0.09 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 9.66 -0.02 0 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 7.17 +0.12 21 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 4.69 +0.02 18 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 2.32 +0.12 15 0 0 0
09JAN26 82.50 C 0.55 0.61 0.46 0.63 +0.09 14 45 134 +40
09JAN26 85.00 C 0.12 0.14 0.09 0.13 -0.03 16 41 149 +29
09JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.28 +0.05 103 0 0 0
29JAN26 55.00 C 27.20 27.20 27.20 27.56 +0.41 84 2 1 +1
29JAN26 57.50 C 25.15 25.15 24.65 24.65 -0.43 0 6 1 -3
29JAN26 60.00 C 22.75 22.75 22.06 22.88 +0.26 80 5 30 0
29JAN26 62.50 C 0.00 0.00 0.00 20.24 +0.30 67 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.79 +0.31 61 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.20 +0.39 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.66 +0.41 42 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 9.82 +0.14 21 0 31 0
29JAN26 75.00 C 7.27 7.56 7.18 7.23 -0.07 0 225 225 +225
29JAN26 77.50 C 0.00 0.00 0.00 4.97 +0.08 16 0 60 0
29JAN26 80.00 C 2.67 2.98 2.48 2.77 +0.17 14 25 288 0
29JAN26 82.50 C 1.13 1.38 1.03 1.16 +0.07 13 478 1,881 +76
29JAN26 85.00 C 0.44 0.60 0.40 0.45 -0.06 14 1,598 3,105 +778
29JAN26 87.50 C 0.19 0.24 0.17 0.18 -0.10 16 327 2,531 +179
29JAN26 90.00 C 0.11 0.11 0.08 0.08 -0.09 18 162 1,216 -36
29JAN26 92.50 C 0.04 0.04 0.04 0.03 -0.08 19 10 1,105 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.06 21 0 1,080 0
29JAN26 97.50 C 0.02 0.02 0.02 0.01 -0.05 23 90 590 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 30.28 -0.18 70 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.60 +0.45 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.53 +0.20 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.88 +0.26 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.24 +0.03 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.79 +0.31 40 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.44 +0.35 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.91 +0.49 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.42 +0.63 26 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 7.60 +0.18 15 0 1 0
26FEB26 77.50 C 4.91 4.91 4.91 5.48 +0.20 16 44 134 +44
26FEB26 80.00 C 3.02 3.02 3.02 3.32 +0.24 13 37 218 +37
26FEB26 82.50 C 1.72 1.91 1.66 1.77 +0.09 13 37 1,110 +3
26FEB26 85.00 C 1.00 1.08 0.84 0.88 0.00 14 50 901 +36
26FEB26 87.50 C 0.49 0.57 0.43 0.45 +0.01 15 999 2,472 +343
26FEB26 90.00 C 0.26 0.30 0.25 0.24 0.00 16 161 704 +42
26FEB26 92.50 C 0.18 0.18 0.15 0.14 +0.01 17 33 1,440 +22
26FEB26 95.00 C 0.12 0.12 0.11 0.08 0.00 18 60 308 +43
26FEB26 97.50 C 0.08 0.08 0.07 0.05 -0.01 20 34 526 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 33.70 -0.17 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.27 -0.39 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.28 -0.18 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.65 -0.40 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.53 +0.03 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.88 +0.26 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.24 +0.03 31 0 0 0
30MAR26 65.00 C 17.65 17.65 17.65 17.79 -0.05 28 2 2 +2
30MAR26 67.50 C 0.00 0.00 0.00 15.58 +0.28 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.12 +0.45 26 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 10.59 +0.27 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.30 +0.80 19 0 133 0
30MAR26 77.50 C 5.54 5.54 5.54 5.91 +0.27 15 30 148 -30
30MAR26 80.00 C 0.00 0.00 0.00 3.96 +0.24 14 0 229 0
30MAR26 82.50 C 2.73 2.79 2.31 2.49 +0.15 14 38 628 -23
30MAR26 85.00 C 1.50 1.74 1.41 1.54 +0.10 15 173 2,301 -7
30MAR26 87.50 C 1.02 1.10 0.92 1.03 +0.07 16 17 2,723 +5
30MAR26 90.00 C 0.66 0.72 0.60 0.71 +0.05 17 336 5,115 +144
30MAR26 92.50 C 0.44 0.49 0.42 0.51 +0.04 19 1,126 4,675 +1,117
30MAR26 95.00 C 0.00 0.00 0.00 0.38 +0.03 20 0 537 0
30MAR26 97.50 C 0.00 0.00 0.00 0.29 +0.03 22 0 706 0
30MAR26 100.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 1,016 0
30MAR26 102.50 C 0.11 0.11 0.11 0.19 +0.02 24 45 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 1,370 0
30MAR26 107.50 C 0.06 0.07 0.06 0.13 +0.01 27 108 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 30.43 -0.03 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.46 +0.09 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.02 +0.19 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.37 +0.58 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.06 +0.81 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.38 +0.16 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 15.58 -0.01 16 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 13.57 +0.76 21 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.08 +0.24 18 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.90 +0.32 17 0 2 0
29JUN26 77.50 C 6.50 6.50 6.50 6.61 +0.15 14 5 5 +5
29JUN26 80.00 C 0.00 0.00 0.00 4.92 +0.21 15 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 3.40 +0.17 14 0 221 0
29JUN26 85.00 C 2.42 2.42 2.42 2.42 +0.24 15 40 1,886 0
29JUN26 87.50 C 1.73 2.00 1.73 1.75 +0.33 16 301 1,076 +300
29JUN26 90.00 C 1.41 1.41 1.41 1.27 +0.37 16 1 1,274 -1
29JUN26 92.50 C 1.14 1.14 0.99 0.94 +0.38 17 37 1,650 0
29JUN26 95.00 C 0.88 0.89 0.77 0.71 +0.36 18 13 1,145 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.55 +0.29 19 0 183 0
29JUN26 100.00 C 0.50 0.50 0.50 0.43 +0.22 20 2 1,038 0
29JUN26 102.50 C 0.38 0.38 0.38 0.35 +0.18 21 3 57 -1
29JUN26 105.00 C 0.00 0.00 0.00 0.28 +0.14 21 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 +0.11 22 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 +0.08 23 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 +0.07 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 +0.06 25 0 215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 +0.05 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 140 0
29SEP26 52.50 C 0.00 0.00 0.00 30.93 +0.47 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.46 +0.09 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.02 +0.19 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.37 +0.58 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.06 +0.31 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.38 +0.16 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.74 +0.06 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.57 +0.36 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 11.26 +0.42 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.04 +0.46 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.88 +0.26 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.40 +0.26 15 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 4.20 +0.17 15 0 119 0
29SEP26 85.00 C 0.00 0.00 0.00 3.24 +0.08 16 0 394 0
29SEP26 87.50 C 0.00 0.00 0.00 2.57 +0.06 17 0 223 0
29SEP26 90.00 C 1.83 1.83 1.83 2.05 +0.05 17 66 1,012 0
29SEP26 92.50 C 1.50 1.50 1.50 1.68 +0.04 18 2 58 +2
29SEP26 95.00 C 1.10 1.16 1.07 1.39 +0.04 19 116 1,114 0
29SEP26 97.50 C 0.00 0.00 0.00 1.15 +0.04 20 0 32 0
29SEP26 100.00 C 0.80 0.80 0.80 0.98 +0.04 20 3 179 0
29SEP26 102.50 C 0.00 0.00 0.00 0.83 +0.04 21 0 325 0
29SEP26 105.00 C 0.52 0.52 0.52 0.72 +0.03 22 5 189 +5
29SEP26 107.50 C 0.00 0.00 0.00 0.64 +0.04 22 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.56 +0.04 23 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 +0.03 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.46 +0.04 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 +0.03 26 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 30.93 +0.02 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.46 +0.09 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.02 +0.19 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.47 +0.18 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.06 +0.31 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.38 +0.16 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.74 +0.06 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.57 +0.34 17 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 11.26 +0.27 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.23 +0.65 15 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 7.13 +0.27 13 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 5.77 +0.22 14 0 35 0
30DEC26 82.50 C 4.20 4.20 4.20 4.66 +0.15 15 120 260 0
30DEC26 85.00 C 0.00 0.00 0.00 3.76 +0.08 15 0 173 0
30DEC26 87.50 C 2.59 2.59 2.50 3.14 +0.15 16 23 140 +23
30DEC26 90.00 C 0.00 0.00 0.00 2.66 +0.19 17 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 2.27 +0.22 17 0 162 0
30DEC26 95.00 C 0.00 0.00 0.00 1.96 +0.27 18 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 1.71 +0.27 19 0 5 0
30DEC26 100.00 C 1.12 1.14 1.12 1.52 +0.31 20 15 31 +15
30DEC26 102.50 C 0.00 0.00 0.00 1.34 +0.30 20 0 113 0
30DEC26 105.00 C 0.00 0.00 0.00 1.23 +0.35 21 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.12 +0.34 22 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.01 +0.33 23 0 118 0
30DEC26 112.50 C 0.50 0.50 0.50 0.95 +0.36 23 2 2 +2
30DEC26 115.00 C 0.00 0.00 0.00 0.89 +0.36 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.84 +0.36 25 0 7 0
TOTAL CALL 7,886 101,748 +2,657
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 1,695 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 3,785 0
30DEC25 82.50 P 0.70 0.79 0.17 0.40 -0.49 0 711 0 -4,049
30DEC25 85.00 P 3.00 3.15 2.50 2.90 -0.34 0 286 0 -4,887
30DEC25 87.50 P 4.85 4.85 4.85 5.40 -0.32 0 4 0 -1,350
30DEC25 90.00 P 8.17 8.17 8.04 7.90 -0.32 0 9 0 -663
30DEC25 92.50 P 0.00 0.00 0.00 10.40 -0.33 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 12.90 -0.33 0 0 0 -120
30DEC25 97.50 P 0.00 0.00 0.00 15.40 -0.33 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.90 -0.32 0 0 0 -45
30DEC25 102.50 P 0.00 0.00 0.00 20.40 -0.32 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.90 -0.32 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.40 -0.32 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.90 -0.32 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.40 -0.33 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.90 -0.32 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.40 -0.34 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.90 -0.32 0 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 130 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 115 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 100 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 85 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.08 42 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.13 29 0 0 0
02JAN26 80.00 P 0.05 0.05 0.05 0.03 -0.22 17 1 6 +1
02JAN26 82.50 P 0.74 0.89 0.38 0.67 -0.22 15 402 657 +226
02JAN26 85.00 P 2.95 2.95 2.95 2.96 -0.28 27 23 134 +23
02JAN26 87.50 P 0.00 0.00 0.00 5.41 -0.31 34 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 7.91 -0.31 47 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 10.41 -0.32 58 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 12.90 -0.33 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 15.40 -0.33 0 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 17.91 -0.31 91 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 20.41 -0.31 100 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 22.91 -0.70 110 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 25.41 -0.31 119 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 27.91 -0.31 128 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 30.41 -0.32 136 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 32.91 -0.31 145 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.08 23 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.14 17 0 4 0
09JAN26 80.00 P 0.15 0.15 0.12 0.16 -0.22 15 48 219 +2
09JAN26 82.50 P 0.97 1.16 0.81 0.99 -0.13 14 358 237 +177
09JAN26 85.00 P 0.00 0.00 0.00 3.07 -0.17 20 0 75 0
09JAN26 87.50 P 0.00 0.00 0.00 5.56 -0.17 30 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 7.99 -0.23 35 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 10.52 -0.27 45 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 13.00 -0.23 52 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 15.81 +0.08 76 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 18.00 -0.34 66 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 20.41 -0.31 60 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 22.91 -0.70 65 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 26.16 +0.44 122 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 28.74 +0.42 133 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 30.41 -0.32 81 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.04 21 0 140 0
29JAN26 75.00 P 0.04 0.05 0.04 0.08 -0.01 19 30 265 0
29JAN26 77.50 P 0.12 0.12 0.12 0.20 -0.04 16 165 706 +165
29JAN26 80.00 P 0.43 0.51 0.35 0.54 -0.10 15 1,075 2,469 +394
29JAN26 82.50 P 1.42 1.60 1.12 1.40 -0.18 13 387 4,950 +179
29JAN26 85.00 P 3.20 3.43 2.90 3.12 -0.46 13 262 8,738 +121
29JAN26 87.50 P 5.50 5.53 5.50 5.56 -0.24 19 35 1,033 +35
29JAN26 90.00 P 0.00 0.00 0.00 7.99 -0.26 22 0 185 0
29JAN26 92.50 P 0.00 0.00 0.00 10.52 -0.52 28 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.00 -0.23 32 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.81 +0.08 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.00 -0.34 41 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.41 -0.31 39 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.91 -0.70 42 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.16 +0.44 73 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.74 +0.42 79 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.41 -1.05 52 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.91 -0.31 55 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.40 -0.34 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.90 -0.32 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.14 +0.07 20 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.26 +0.09 18 0 213 0
26FEB26 77.50 P 0.23 0.27 0.23 0.49 +0.07 16 346 1,512 +344
26FEB26 80.00 P 0.70 0.78 0.67 0.91 -0.03 14 103 4,335 +39
26FEB26 82.50 P 1.50 1.88 1.50 1.69 -0.20 12 68 2,548 -35
26FEB26 85.00 P 3.17 3.25 3.17 3.35 -0.29 13 31 1,868 +1
26FEB26 87.50 P 5.72 5.72 5.72 5.56 -0.25 14 1 874 -1
26FEB26 90.00 P 0.00 0.00 0.00 8.17 -0.08 21 0 242 0
26FEB26 92.50 P 0.00 0.00 0.00 10.52 -0.52 22 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.00 -0.23 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.81 +0.08 35 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.02 -0.32 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.41 -0.33 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.98 -0.63 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.16 +0.44 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.74 +0.42 59 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.41 -1.05 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.24 +0.02 56 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.40 -0.37 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.90 -0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 0.00 19 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 +0.03 18 0 486 0
30MAR26 72.50 P 0.12 0.12 0.12 0.18 +0.03 17 5 481 0
30MAR26 75.00 P 0.22 0.23 0.22 0.37 +0.04 16 63 2,333 +36
30MAR26 77.50 P 0.45 0.54 0.45 0.70 0.00 15 24 2,485 +20
30MAR26 80.00 P 1.10 1.20 0.95 1.27 -0.06 14 285 3,502 -135
30MAR26 82.50 P 2.43 2.43 2.00 2.17 -0.17 13 69 4,157 +34
30MAR26 85.00 P 3.88 3.88 3.86 4.05 +0.03 16 40 3,910 +40
30MAR26 87.50 P 5.94 5.94 5.94 5.96 -0.04 16 1 1,780 0
30MAR26 90.00 P 7.50 7.60 7.50 8.42 +0.10 20 4 2,803 +4
30MAR26 92.50 P 0.00 0.00 0.00 10.53 -0.60 19 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 13.00 -0.63 22 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.81 -0.05 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.02 -0.32 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.43 -0.31 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.19 -0.42 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.16 +0.44 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.74 +0.42 49 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.41 -1.05 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.24 -0.33 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.41 -0.36 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.91 -0.31 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.02 17 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.02 16 0 293 0
29JUN26 67.50 P 0.13 0.13 0.13 0.21 +0.04 16 30 377 +30
29JUN26 70.00 P 0.00 0.00 0.00 0.40 +0.05 15 0 797 0
29JUN26 72.50 P 0.00 0.00 0.00 0.71 +0.05 15 0 626 0
29JUN26 75.00 P 0.00 0.00 0.00 1.19 +0.02 14 0 1,616 0
29JUN26 77.50 P 1.55 1.59 1.55 1.89 -0.02 14 141 1,414 +141
29JUN26 80.00 P 2.53 2.67 2.36 2.86 -0.09 14 37 1,327 +33
29JUN26 82.50 P 3.92 4.00 3.92 4.10 -0.17 13 33 2,104 +30
29JUN26 85.00 P 5.90 5.90 5.90 5.93 -0.04 14 1 1,255 +1
29JUN26 87.50 P 0.00 0.00 0.00 8.33 +0.47 17 0 882 0
29JUN26 90.00 P 0.00 0.00 0.00 9.94 -0.61 14 0 526 0
29JUN26 92.50 P 0.00 0.00 0.00 12.22 +0.11 15 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 15.21 +0.70 21 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 17.35 +0.46 21 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 19.17 +0.11 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 21.89 -0.58 19 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 23.69 -0.66 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 26.89 +0.76 24 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 28.94 -0.67 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 31.92 +0.46 28 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.16 -0.17 25 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 35.78 -1.12 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.07 -0.19 26 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 0.03 +0.01 15 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.02 14 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.04 14 0 123 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 +0.12 14 0 66 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 +0.15 14 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 1.10 +0.17 15 0 777 0
29SEP26 75.00 P 1.87 1.90 1.87 1.81 +0.12 15 26 1,493 +26
29SEP26 77.50 P 2.90 2.90 2.90 2.81 +0.06 16 3 1,294 0
29SEP26 80.00 P 4.22 4.22 4.19 4.06 -0.04 16 3 1,062 +3
29SEP26 82.50 P 0.00 0.00 0.00 5.54 -0.15 17 0 943 0
29SEP26 85.00 P 0.00 0.00 0.00 7.24 -0.25 17 0 450 0
29SEP26 87.50 P 0.00 0.00 0.00 9.20 -0.26 18 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 11.08 -0.13 18 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 13.28 +0.13 19 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 15.80 -0.27 22 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 18.00 -0.41 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.41 -0.40 24 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 22.52 -0.70 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.17 -0.51 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.48 -0.55 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.80 -0.03 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.11 -0.72 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.66 +0.18 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.01 -0.52 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.63 -0.05 31 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 0.10 0.10 0.10 0.01 0.00 13 30 30 +30
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.02 12 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.04 12 0 16 0
30DEC26 67.50 P 0.51 0.53 0.51 0.31 +0.06 13 31 227 +31
30DEC26 70.00 P 0.85 0.85 0.85 0.65 +0.07 13 10 136 +3
30DEC26 72.50 P 1.35 1.35 1.35 1.18 +0.06 14 2 305 0
30DEC26 75.00 P 2.16 2.16 2.16 1.95 +0.03 14 7 757 +7
30DEC26 77.50 P 3.07 3.30 3.07 2.97 -0.03 15 15 484 +5
30DEC26 80.00 P 4.58 4.58 4.55 4.25 -0.09 15 2 500 +2
30DEC26 82.50 P 5.80 6.29 5.80 5.75 -0.16 16 9 415 +9
30DEC26 85.00 P 0.00 0.00 0.00 7.45 -0.23 16 0 647 0
30DEC26 87.50 P 0.00 0.00 0.00 9.20 -0.40 16 0 69 0
30DEC26 90.00 P 0.00 0.00 0.00 11.53 +0.10 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.73 -0.11 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.00 -0.07 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.34 -0.07 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.45 -0.36 22 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 23.13 -0.09 24 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.58 -0.10 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.56 -0.47 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.80 -0.20 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.28 -0.55 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.78 -0.36 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.20 -0.33 28 0 0 0
TOTAL PUT 5,216 94,473 -9,093
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$ 7.89
30DEC25 4.70 C 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.99 -0.10 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.89 -0.10 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.64 -0.11 0 0 0 -15
30DEC25 5.50 C 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.14 -0.11 0 0 0 -31
30DEC25 7.00 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
30DEC25 7.25 C 0.65 0.65 0.65 0.64 -0.11 0 1 0 -1
30DEC25 7.50 C 0.00 0.00 0.00 0.39 -0.11 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.14 -0.11 0 0 0 0
30DEC25 8.00 C 0.02 0.02 0.02 0.00 -0.03 0 100 99 +70
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 2.14 - 0 0 0 -
29JAN26 6.00 C 0.00 0.00 0.00 1.91 -0.11 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.44 -0.11 17 0 1 0
29JAN26 7.75 C 0.29 0.29 0.25 0.27 -0.07 19 32 83 +32
29JAN26 8.00 C 0.15 0.15 0.13 0.15 -0.04 21 69 100 +69
29JAN26 8.25 C 0.10 0.10 0.07 0.07 -0.02 21 64 207 +59
29JAN26 8.50 C 0.04 0.04 0.03 0.03 -0.01 21 26 419 +19
29JAN26 8.75 C 0.02 0.02 0.02 0.01 -0.01 21 18 849 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 391 0
29JAN26 9.25 C 0.01 0.01 0.01 0.01 0.00 30 5 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.16 - 0 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.15 -0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.69 -0.12 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.50 -0.10 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.33 -0.08 18 0 0 0
26FEB26 8.00 C 0.27 0.27 0.20 0.21 -0.05 19 12 65 +10
26FEB26 8.25 C 0.00 0.00 0.00 0.13 -0.02 20 0 107 0
26FEB26 8.50 C 0.08 0.08 0.08 0.07 -0.01 20 25 101 0
26FEB26 8.75 C 0.04 0.05 0.04 0.04 0.00 20 5 35 -2
26FEB26 9.00 C 0.05 0.05 0.05 0.02 0.00 20 5 169 +5
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 252 0
26FEB26 9.50 C 0.03 0.03 0.03 0.01 0.00 24 2 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.68 -0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.20 -0.13 17 0 0 0
30MAR26 7.00 C 0.96 0.96 0.96 0.96 -0.13 16 2 2 +2
30MAR26 7.25 C 0.00 0.00 0.00 0.78 -0.08 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.57 -0.09 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.43 -0.06 20 0 0 0
30MAR26 8.00 C 0.36 0.36 0.29 0.29 -0.06 19 152 200 +103
30MAR26 8.25 C 0.22 0.22 0.22 0.21 -0.04 21 2 382 +2
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 414 0
30MAR26 8.75 C 0.10 0.11 0.10 0.08 -0.02 20 8 224 -6
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 701 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 135 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 275 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.21 - 0 0 0 -
29JUN26 6.00 C 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.77 -0.07 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.50 -0.11 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 -0.09 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 -0.11 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 -0.10 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.69 -0.08 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 -0.10 19 0 0 0
29JUN26 8.00 C 0.43 0.43 0.43 0.43 -0.07 20 1 40 +1
29JUN26 8.25 C 0.38 0.38 0.35 0.34 -0.05 21 13 145 +13
29JUN26 8.50 C 0.00 0.00 0.00 0.25 -0.05 21 0 39 0
29JUN26 8.75 C 0.23 0.23 0.23 0.18 -0.04 21 80 173 +80
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 56 0
29JUN26 9.25 C 0.15 0.15 0.15 0.10 -0.02 21 55 95 +38
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 246 0
29JUN26 9.75 C 0.10 0.10 0.10 0.05 -0.01 21 5 18 +5
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 2.21 - 0 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 1.98 -0.11 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 -0.07 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 -0.08 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 -0.08 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 -0.08 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.99 -0.07 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 -0.07 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.05 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
29SEP26 8.75 C 0.35 0.35 0.35 0.34 -0.04 24 5 7 0
29SEP26 9.00 C 0.28 0.28 0.28 0.28 -0.03 24 15 20 +15
29SEP26 9.25 C 0.23 0.23 0.23 0.23 -0.02 24 1 202 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30DEC26 5.75 C 0.00 0.00 0.00 2.23 - 20 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.98 -0.11 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 -0.10 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 -0.09 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 -0.08 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.07 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 -0.07 22 0 0 0
30DEC26 7.50 C 0.84 0.84 0.84 0.93 -0.06 22 5 5 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.80 -0.07 22 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.06 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.05 22 0 6 0
30DEC26 8.50 C 0.45 0.45 0.45 0.50 -0.05 22 5 5 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.04 23 0 7 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.03 23 0 5 0
30DEC26 10.00 C 0.21 0.21 0.21 0.19 -0.02 23 3 3 +3
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 12.00 C 0.09 0.09 0.09 0.04 -0.01 23 10 75 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 24 0 10 0
TOTAL CALL 726 25,082 +491
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
30DEC25 8.00 P 0.06 0.07 0.06 0.11 +0.07 0 5 0 -484
30DEC25 8.25 P 0.38 0.38 0.38 0.36 +0.10 0 25 0 -462
30DEC25 8.50 P 0.50 0.63 0.45 0.61 +0.10 0 124 0 -422
30DEC25 8.75 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
30DEC25 9.00 P 1.10 1.10 1.10 1.11 +0.10 0 1 0 -200
30DEC25 9.25 P 1.35 1.37 1.33 1.36 +0.10 0 165 0 -165
30DEC25 9.50 P 1.60 1.60 1.60 1.61 +0.10 0 30 0 -30
30DEC25 9.75 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.61 +0.10 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.61 +0.10 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.11 +0.10 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.61 +0.10 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.11 +0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.61 +0.10 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JAN26 7.50 P 0.02 0.03 0.02 0.04 +0.01 19 9 14 +9
29JAN26 7.75 P 0.09 0.11 0.08 0.11 +0.04 19 80 390 +79
29JAN26 8.00 P 0.19 0.25 0.19 0.24 +0.07 20 27 410 +27
29JAN26 8.25 P 0.00 0.00 0.00 0.42 +0.09 22 0 733 0
29JAN26 8.50 P 0.53 0.63 0.53 0.64 +0.10 24 44 421 +44
29JAN26 8.75 P 0.00 0.00 0.00 0.87 +0.09 25 0 964 0
29JAN26 9.00 P 0.00 0.00 0.00 1.11 +0.10 0 0 998 0
29JAN26 9.25 P 0.00 0.00 0.00 1.37 +0.07 35 0 103 0
29JAN26 9.50 P 0.00 0.00 0.00 1.61 +0.10 0 0 348 0
29JAN26 9.75 P 0.00 0.00 0.00 1.88 +0.11 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.62 +0.11 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.62 +0.11 70 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.12 +0.11 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.62 +0.11 82 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.62 +0.11 94 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.12 +0.11 100 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.00 P 0.02 0.02 0.02 0.02 +0.01 21 5 5 +5
26FEB26 7.25 P 0.03 0.03 0.03 0.03 0.00 18 5 5 +5
26FEB26 7.50 P 0.07 0.08 0.07 0.08 +0.03 19 35 54 +31
26FEB26 7.75 P 0.15 0.16 0.15 0.16 +0.04 19 12 135 +2
26FEB26 8.00 P 0.20 0.29 0.20 0.29 +0.07 19 26 414 +26
26FEB26 8.25 P 0.00 0.00 0.00 0.46 +0.08 20 0 747 0
26FEB26 8.50 P 0.00 0.00 0.00 0.66 +0.09 21 0 493 0
26FEB26 8.75 P 0.85 0.85 0.85 0.89 +0.11 23 1 304 +1
26FEB26 9.00 P 1.12 1.12 1.12 1.14 +0.12 27 72 481 +58
26FEB26 9.25 P 0.00 0.00 0.00 1.38 +0.08 29 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.63 +0.12 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.88 +0.07 37 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.62 +0.06 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.12 +0.11 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.62 +0.11 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.12 +0.11 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.62 +0.11 63 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.12 +0.11 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.62 +0.11 72 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.12 +0.11 76 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 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 83 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 0.00 19 2 74 +2
30MAR26 7.25 P 0.07 0.07 0.07 0.07 +0.01 19 81 126 +81
30MAR26 7.50 P 0.13 0.13 0.13 0.13 +0.02 19 5 190 0
30MAR26 7.75 P 0.22 0.23 0.22 0.23 +0.04 20 631 934 +472
30MAR26 8.00 P 0.30 0.34 0.30 0.36 +0.06 20 58 864 +58
30MAR26 8.25 P 0.00 0.00 0.00 0.52 +0.06 21 0 500 0
30MAR26 8.50 P 0.00 0.00 0.00 0.71 +0.08 22 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 0.92 +0.09 23 0 750 0
30MAR26 9.00 P 0.00 0.00 0.00 1.15 +0.10 24 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 +0.09 26 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.63 +0.12 28 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.88 +0.07 31 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.62 +0.06 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.12 +0.11 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.62 +0.11 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.12 +0.11 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.65 +0.14 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.15 +0.14 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.65 +0.14 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.12 +0.11 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.65 +0.14 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.15 +0.14 79 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 6.50 P 0.05 0.05 0.05 0.05 0.00 20 15 30 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 34 0
29JUN26 7.00 P 0.12 0.12 0.12 0.13 +0.01 20 30 167 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.02 20 0 83 0
29JUN26 7.50 P 0.25 0.25 0.24 0.29 +0.02 20 7 78 0
29JUN26 7.75 P 0.34 0.40 0.34 0.41 +0.04 20 26 305 +26
29JUN26 8.00 P 0.00 0.00 0.00 0.55 +0.05 21 0 158 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.06 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 +0.06 22 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 +0.09 22 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.29 +0.07 22 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.52 +0.08 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.75 +0.09 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.99 +0.09 26 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.21 +0.10 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.70 +0.10 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.18 +0.11 31 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.65 +0.10 30 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.12 +0.07 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.65 +0.12 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.15 +0.14 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.65 +0.13 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.18 +0.17 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.65 +0.14 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.15 +0.14 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 23 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 117 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.03 24 0 35 0
29SEP26 7.50 P 0.43 0.43 0.43 0.48 +0.04 24 5 72 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.60 +0.04 25 0 106 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 +0.05 25 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.05 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 +0.06 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 +0.06 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.06 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 +0.08 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 +0.08 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 +0.08 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.09 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.77 +0.10 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 +0.09 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.75 +0.10 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.25 +0.10 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.75 +0.10 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.26 +0.10 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.75 +0.07 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.25 +0.09 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.75 +0.10 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 - 22 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.02 23 0 36 0
30DEC26 7.00 P 0.31 0.33 0.31 0.33 +0.03 24 21 178 +21
30DEC26 7.25 P 0.00 0.00 0.00 0.43 +0.03 24 0 30 0
30DEC26 7.50 P 0.54 0.55 0.54 0.53 +0.03 23 5 45 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.04 24 0 16 0
30DEC26 8.00 P 0.77 0.86 0.77 0.79 +0.04 24 19 659 +19
30DEC26 8.25 P 0.00 0.00 0.00 0.95 +0.06 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.06 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 +0.06 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 +0.07 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.08 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 +0.07 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 +0.08 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 +0.08 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.79 +0.10 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.26 +0.09 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.75 +0.09 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.25 +0.10 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.75 +0.10 38 0 0 0
TOTAL PUT 1,571 18,374 -742
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$ 12.34
30DEC25 6.00 C 0.00 0.00 0.00 6.34 +0.26 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.09 +0.26 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.84 +0.27 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.59 +0.27 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.34 +0.27 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.09 +0.26 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.84 +0.26 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.59 +0.25 0 0 0 -30
30DEC25 8.00 C 0.00 0.00 0.00 4.34 +0.26 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.09 +0.26 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.84 +0.25 0 0 0 -5
30DEC25 8.75 C 0.00 0.00 0.00 3.59 +0.26 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.34 +0.25 0 0 0 -9
30DEC25 9.25 C 0.00 0.00 0.00 3.09 +0.25 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.84 +0.25 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.59 +0.25 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.34 +0.26 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.84 +0.26 0 0 0 -54
30DEC25 11.00 C 0.00 0.00 0.00 1.34 +0.26 0 0 0 -136
30DEC25 11.50 C 0.64 0.85 0.64 0.84 +0.27 0 46 0 -206
30DEC25 12.00 C 0.21 0.41 0.21 0.34 +0.26 0 102 0 -490
30DEC25 12.50 C 0.01 0.01 0.01 0.00 -0.01 0 75 773 -34
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 718 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.11 +0.25 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.86 +0.25 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.61 +0.25 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.36 +0.25 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.12 +0.26 45 0 0 0
29JAN26 9.50 C 2.78 2.78 2.78 2.86 +0.25 0 10 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.62 +0.26 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.37 +0.26 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.87 +0.25 24 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.36 +0.23 0 0 205 0
29JAN26 11.50 C 0.73 0.91 0.73 0.89 +0.21 17 26 434 0
29JAN26 12.00 C 0.37 0.52 0.37 0.51 +0.18 20 80 500 +34
29JAN26 12.50 C 0.14 0.32 0.14 0.24 +0.11 21 846 937 +205
29JAN26 13.00 C 0.00 0.00 0.00 0.10 +0.06 22 0 649 0
29JAN26 13.50 C 0.04 0.04 0.04 0.03 +0.02 21 15 357 +15
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.63 +0.25 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.39 +0.26 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 +0.26 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.89 +0.24 26 0 0 0
26FEB26 9.75 C 2.55 2.55 2.55 2.64 +0.25 22 10 10 +10
26FEB26 10.00 C 0.00 0.00 0.00 2.39 +0.24 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.91 +0.24 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.41 +0.20 17 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.01 +0.20 21 0 33 0
26FEB26 12.00 C 0.53 0.53 0.52 0.67 +0.18 22 200 215 +200
26FEB26 12.50 C 0.43 0.43 0.39 0.42 +0.15 23 7 1,463 +2
26FEB26 13.00 C 0.19 0.27 0.19 0.24 +0.10 23 36 4,001 +33
26FEB26 13.50 C 0.10 0.13 0.10 0.13 +0.07 24 106 130 -15
26FEB26 14.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.39 +0.24 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.14 +0.24 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.89 +0.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.64 +0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.39 +0.26 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.15 +0.27 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.90 +0.26 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.65 +0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.37 +0.23 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.15 +0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.91 +0.26 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.66 +0.27 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.41 +0.26 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 +0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.89 +0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.70 +0.27 29 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 +0.17 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.97 +0.30 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 +0.17 19 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 +0.17 22 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.79 +0.14 22 0 24 0
30MAR26 12.50 C 0.61 0.61 0.61 0.53 +0.11 22 15 608 0
30MAR26 13.00 C 0.30 0.35 0.30 0.35 +0.09 23 60 814 +51
30MAR26 13.50 C 0.00 0.00 0.00 0.22 +0.07 23 0 215 0
30MAR26 14.00 C 0.17 0.17 0.17 0.13 +0.04 23 30 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 +0.03 24 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.68 +0.20 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 +0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 +0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.74 +0.14 13 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 +0.15 19 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.11 +0.17 23 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 +0.17 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 +0.16 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 +0.15 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.83 +0.12 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.63 +0.11 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.48 +0.10 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.35 +0.08 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 +0.06 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.19 +0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.98 +0.25 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 +0.22 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.01 +0.17 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.77 +0.13 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.15 23 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 +0.15 24 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 +0.16 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.51 +0.17 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 +0.14 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 +0.12 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 +0.11 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 +0.09 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 +0.07 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.73 +0.20 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 +0.19 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 +0.18 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.07 +0.21 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 +0.14 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 +0.16 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.23 +0.18 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 +0.22 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 +0.18 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 +0.13 25 0 0 0
30DEC26 12.50 C 1.09 1.09 1.09 1.13 +0.12 25 15 30 +15
30DEC26 13.00 C 0.94 0.94 0.94 0.94 +0.10 25 15 35 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.78 +0.09 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 +0.06 25 0 0 0
30DEC26 14.50 C 0.56 0.56 0.56 0.55 +0.07 26 14 14 +14
30DEC26 15.00 C 0.47 0.47 0.47 0.45 +0.06 26 1 1 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
TOTAL CALL 1,709 15,072 -384
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
30DEC25 12.00 P 0.02 0.02 0.02 0.00 -0.03 0 15 645 0
30DEC25 12.50 P 0.00 0.00 0.00 0.16 -0.29 0 0 0 -15
30DEC25 13.00 P 0.00 0.00 0.00 0.66 -0.29 0 0 0 -45
30DEC25 13.50 P 0.00 0.00 0.00 1.16 -0.29 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.66 -0.29 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.16 -0.29 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.66 -0.29 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.16 -0.29 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.66 -0.29 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.16 -0.29 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.66 -0.29 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.16 -0.29 0 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 60 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 359 0
29JAN26 11.50 P 0.04 0.04 0.04 0.05 -0.03 22 2 325 0
29JAN26 12.00 P 0.23 0.23 0.16 0.16 -0.08 22 3 281 0
29JAN26 12.50 P 0.00 0.00 0.00 0.39 -0.15 22 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.75 -0.22 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.21 -0.24 28 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.71 -0.24 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.22 -0.23 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.74 -0.21 53 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.25 -0.20 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.77 -0.18 70 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.27 -0.18 76 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.80 -0.15 86 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.31 -0.14 93 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 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 11.00 P 0.06 0.06 0.06 0.06 -0.02 24 200 200 -30
26FEB26 11.50 P 0.12 0.12 0.12 0.14 -0.04 23 10 213 0
26FEB26 12.00 P 0.32 0.32 0.23 0.30 -0.06 24 445 225 +85
26FEB26 12.50 P 0.00 0.00 0.00 0.55 -0.10 25 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.88 -0.15 25 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.28 -0.18 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.73 -0.22 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.23 -0.22 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.74 -0.23 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.25 -0.22 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.77 -0.24 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.28 -0.17 58 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.80 -0.22 64 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.31 -0.20 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 20 0
30MAR26 11.00 P 0.13 0.14 0.12 0.11 -0.04 24 10 36 -8
30MAR26 11.50 P 0.00 0.00 0.00 0.22 -0.06 24 0 25 0
30MAR26 12.00 P 0.44 0.44 0.38 0.39 -0.09 24 2 36 -2
30MAR26 12.50 P 0.63 0.64 0.61 0.64 -0.12 24 3 53 +3
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.16 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.34 -0.19 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.77 -0.19 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 -0.22 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.74 -0.23 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 -0.22 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.77 -0.24 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.28 -0.17 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 -0.22 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.31 -0.20 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.03 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.05 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.06 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.08 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 -0.08 25 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.07 -0.11 25 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.17 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.70 -0.18 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 -0.18 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 -0.18 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 -0.19 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.38 -0.21 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.84 -0.21 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.31 -0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 -0.20 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.09 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 -0.09 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.10 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.12 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.17 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 -0.19 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 -0.21 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 -0.22 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.21 -0.23 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.65 -0.23 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.25 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 -0.21 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 -0.21 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.53 -0.19 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.04 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.08 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.09 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.11 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 -0.13 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.14 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 -0.16 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 -0.18 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.21 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.45 -0.23 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 -0.23 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 -0.23 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 -0.25 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 -0.24 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 -0.23 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 -0.22 31 0 0 0
TOTAL PUT 690 8,238 -12
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$ 53.25
30DEC25 29.00 C 0.00 0.00 0.00 24.25 -0.78 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.25 -0.70 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.25 -0.23 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.25 -0.70 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.25 -0.20 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.25 -0.77 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.25 -0.43 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.25 -0.59 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.25 -0.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.25 -0.54 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.25 -0.20 0 0 0 0
30DEC25 40.00 C 12.90 12.90 12.90 13.25 -0.47 0 60 0 -60
30DEC25 41.00 C 0.00 0.00 0.00 12.25 -0.46 0 0 0 -1
30DEC25 42.00 C 0.00 0.00 0.00 11.25 -0.23 0 0 0 -7
30DEC25 43.00 C 0.00 0.00 0.00 10.25 -0.40 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.25 -0.49 0 0 0 -792
30DEC25 45.00 C 0.00 0.00 0.00 8.25 -0.46 0 0 0 -5
30DEC25 46.00 C 0.00 0.00 0.00 7.25 -0.43 0 0 0 -123
30DEC25 47.00 C 0.00 0.00 0.00 6.25 -0.21 0 0 0 -75
30DEC25 48.00 C 0.00 0.00 0.00 5.25 -0.25 0 1 0 -73
30DEC25 49.00 C 0.00 0.00 0.00 4.25 -0.34 0 0 0 -145
30DEC25 50.00 C 3.25 3.25 3.08 3.25 -0.25 0 13 0 -714
30DEC25 52.50 C 0.42 0.62 0.33 0.75 -0.27 0 212 72 -869
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,763 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,041 0
30DEC25 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 39 1,722 -39
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.64 -0.07 63 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.36 -0.20 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.36 -0.29 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.36 -0.50 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.37 -0.46 21 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.37 -0.43 15 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.26 -0.52 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.26 -0.51 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 4.33 -0.45 0 0 60 0
29JAN26 50.00 C 3.62 3.62 3.62 3.46 -0.34 15 3 91 +3
29JAN26 52.50 C 1.51 1.60 1.51 1.65 -0.19 19 47 250 +15
29JAN26 55.00 C 0.48 0.58 0.47 0.58 -0.06 19 141 5,228 +32
29JAN26 57.50 C 0.19 0.19 0.17 0.15 0.00 20 66 869 +45
29JAN26 60.00 C 0.00 0.00 0.00 0.03 0.00 20 0 605 0
29JAN26 62.50 C 0.05 0.05 0.05 0.01 0.00 22 15 1,206 +15
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.79 +0.08 44 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.36 -0.29 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.48 -0.49 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.37 -0.55 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.53 -0.42 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.39 -0.57 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.48 -0.33 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.73 -0.34 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.84 -0.28 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.17 -0.15 19 0 63 0
26FEB26 55.00 C 0.92 1.05 0.90 1.05 -0.08 19 156 240 +156
26FEB26 57.50 C 0.42 0.45 0.42 0.46 +0.01 20 22 514 0
26FEB26 60.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 222 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.32 -0.78 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.41 -0.65 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.50 -0.45 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.71 -0.42 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.51 -0.51 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.31 -0.59 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.30 -0.54 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.54 -0.65 24 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.31 -0.48 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 14.31 -0.79 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.37 -0.77 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.64 -0.51 28 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 11.84 -0.02 34 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 10.43 -0.71 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.49 -0.48 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 8.53 -0.41 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 7.54 -0.48 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.05 +0.03 24 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 5.84 -0.55 17 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.06 -0.35 19 1 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.32 -0.24 19 0 2,846 0
30MAR26 52.50 C 2.50 2.52 2.48 2.76 -0.13 20 9 2,081 -7
30MAR26 55.00 C 1.50 1.63 1.50 1.62 -0.12 20 179 1,010 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.93 -0.06 21 0 467 0
30MAR26 60.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 458 0
30MAR26 62.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 247 0
30MAR26 65.00 C 0.19 0.19 0.19 0.09 -0.01 21 2 237 +2
30MAR26 67.50 C 0.00 0.00 0.00 0.04 0.00 21 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 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 18.48 -0.60 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.64 -0.36 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.54 -0.65 0 0 0 -1
29JUN26 38.00 C 0.00 0.00 0.00 15.54 -0.57 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.60 -0.70 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.59 -0.63 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 12.68 -0.47 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 11.94 -0.43 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.71 -0.53 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 9.75 -0.43 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 8.90 -0.32 16 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.01 -0.59 17 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.21 -0.51 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.35 -0.53 18 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 5.58 -0.36 18 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 4.99 -0.14 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 3.41 -0.22 19 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.29 -0.09 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.51 -0.06 20 0 123 0
29JUN26 60.00 C 0.95 0.95 0.95 0.92 -0.03 20 5 44 0
29JUN26 62.50 C 0.67 0.67 0.67 0.53 -0.02 20 3 37 +3
29JUN26 65.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 0.00 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 21 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.79 -0.36 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.94 -0.43 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.71 -0.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.86 -0.38 15 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.06 -0.16 18 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.15 -0.51 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.38 -0.34 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.66 -0.23 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 5.98 -0.28 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.51 +0.03 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 3.97 -0.11 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.88 -0.09 20 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.03 -0.08 20 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 +0.04 21 0 156 0
29SEP26 62.50 C 1.08 1.08 1.08 1.03 -0.04 21 1 50 +1
29SEP26 65.00 C 0.78 0.78 0.78 0.69 -0.03 21 1 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.46 -0.02 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.99 -0.38 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.86 -0.38 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.97 -0.30 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.16 -0.22 17 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 8.40 -0.26 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.68 -0.54 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.01 -0.16 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.37 -0.16 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 5.96 +0.03 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.49 -0.13 19 0 0 0
30DEC26 55.00 C 3.15 3.15 3.15 3.43 -0.11 20 40 234 0
30DEC26 57.50 C 0.00 0.00 0.00 2.58 -0.10 20 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.94 -0.05 20 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.49 -0.07 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.07 -0.06 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 -0.04 20 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.54 -0.03 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.02 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.02 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
TOTAL CALL 1,016 30,068 -2,638
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
30DEC25 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 2,755 0
30DEC25 52.50 P 0.11 0.20 0.02 0.00 -0.04 0 82 1,182 -45
30DEC25 55.00 P 1.75 2.26 1.75 1.75 +0.20 0 293 0 -699
30DEC25 57.50 P 4.54 4.54 4.54 4.25 +0.20 0 3 0 -144
30DEC25 60.00 P 0.00 0.00 0.00 6.75 +0.20 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 9.25 +0.20 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.75 +0.20 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.25 +0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.75 +0.20 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.25 +0.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.75 +0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.25 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 26.75 +0.20 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 21 0 78 0
29JAN26 48.00 P 0.12 0.12 0.12 0.04 +0.01 20 20 286 +20
29JAN26 49.00 P 0.20 0.20 0.13 0.09 +0.02 20 21 160 +4
29JAN26 50.00 P 0.30 0.30 0.27 0.19 +0.04 20 63 1,193 +63
29JAN26 52.50 P 0.98 1.05 0.85 0.85 +0.12 20 203 921 +177
29JAN26 55.00 P 2.66 2.66 2.35 2.29 +0.20 21 24 668 +24
29JAN26 57.50 P 4.67 4.67 4.67 4.44 +0.28 24 10 149 +10
29JAN26 60.00 P 0.00 0.00 0.00 6.95 +0.38 33 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 9.41 +0.31 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.10 +0.51 54 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.45 +0.40 55 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.98 +0.43 63 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.83 +0.78 83 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.95 -0.10 74 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.25 +0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.75 +0.20 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 28 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 40 0
26FEB26 47.00 P 0.16 0.16 0.16 0.09 +0.02 20 20 44 +8
26FEB26 48.00 P 0.23 0.23 0.22 0.17 +0.04 20 33 172 +2
26FEB26 49.00 P 0.39 0.39 0.39 0.29 +0.06 20 2 101 -2
26FEB26 50.00 P 0.55 0.59 0.52 0.47 +0.08 20 109 259 +4
26FEB26 52.50 P 1.47 1.47 1.31 1.28 +0.16 20 36 428 +1
26FEB26 55.00 P 0.00 0.00 0.00 2.67 +0.21 21 0 83 0
26FEB26 57.50 P 0.00 0.00 0.00 4.63 +0.26 22 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 6.97 +0.40 26 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 9.53 +0.43 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.10 +0.51 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.68 +0.63 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.98 +0.43 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.83 +0.78 62 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.98 -0.07 57 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.25 +0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.75 +0.20 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 0.00 21 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 21 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 199 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 90 0
30MAR26 48.00 P 0.49 0.51 0.48 0.41 +0.02 21 48 196 +25
30MAR26 49.00 P 0.67 0.68 0.67 0.60 +0.03 21 50 277 +40
30MAR26 50.00 P 0.96 0.96 0.85 0.85 +0.05 21 156 888 +61
30MAR26 52.50 P 1.95 1.95 1.78 1.77 +0.17 21 106 594 +105
30MAR26 55.00 P 0.00 0.00 0.00 3.15 +0.24 22 1 311 +1
30MAR26 57.50 P 0.00 0.00 0.00 4.96 +0.25 23 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 7.12 +0.38 24 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 9.53 +0.43 28 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 12.10 +0.51 34 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 14.68 +0.63 40 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.98 -0.03 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.83 +0.78 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.11 +0.06 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.25 +0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.75 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 +0.03 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 +0.04 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.73 +0.04 20 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 +0.05 20 0 97 0
29JUN26 48.00 P 0.00 0.00 0.00 1.24 +0.06 20 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 1.56 +0.10 20 0 253 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 +0.10 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 3.06 +0.06 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.69 +0.26 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.52 +0.34 22 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 8.58 +0.60 23 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 10.76 +0.61 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.88 +0.47 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.40 +0.41 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.85 +0.58 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.25 +0.71 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.69 +0.48 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.90 +0.20 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.37 +0.21 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 +0.02 21 0 429 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 +0.02 21 0 159 0
29SEP26 43.00 P 0.00 0.00 0.00 0.55 +0.02 21 0 6 0
29SEP26 44.00 P 0.83 0.83 0.83 0.75 +0.03 21 2 24 +2
29SEP26 45.00 P 1.00 1.00 1.00 0.95 +0.04 21 4 9 +4
29SEP26 46.00 P 0.00 0.00 0.00 1.19 +0.04 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.48 +0.05 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.79 +0.06 21 0 50 0
29SEP26 49.00 P 1.92 1.92 1.92 2.17 +0.07 21 3 14 +3
29SEP26 50.00 P 0.00 0.00 0.00 2.56 +0.07 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.81 +0.10 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 5.30 +0.12 21 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 7.04 +0.14 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 9.00 +0.17 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.13 +0.17 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 13.39 +0.31 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.72 +0.35 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.08 +0.40 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.49 +0.28 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.93 +0.37 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.91 +0.20 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.37 +0.21 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
30DEC26 43.00 P 0.90 0.90 0.90 0.76 +0.02 20 1 7 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.98 +0.03 20 0 43 0
30DEC26 45.00 P 0.00 0.00 0.00 1.21 +0.03 20 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.47 +0.04 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.77 +0.03 20 0 6 0
30DEC26 48.00 P 2.19 2.19 2.19 2.06 +0.09 20 150 351 +150
30DEC26 49.00 P 0.00 0.00 0.00 2.49 +0.05 20 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.91 +0.06 21 0 60 0
30DEC26 52.50 P 0.00 0.00 0.00 4.14 +0.08 21 0 63 0
30DEC26 55.00 P 0.00 0.00 0.00 5.62 +0.10 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 7.32 +0.11 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.23 +0.13 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.31 +0.15 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.53 +0.21 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.85 +0.31 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.20 +0.25 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.52 +0.31 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.93 +0.37 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.37 +0.51 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.38 +0.20 20 0 0 0
TOTAL PUT 1,441 22,836 -185
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$ 39.62
30DEC25 20.00 C 0.00 0.00 0.00 19.62 +0.06 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.62 +0.08 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.62 +0.08 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.62 +0.08 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.62 +0.06 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.62 +0.08 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.62 +0.08 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.62 +0.08 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.62 +0.08 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.62 +0.07 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
30DEC25 32.00 C 7.68 7.68 7.68 7.62 +0.04 0 1 0 -1
30DEC25 33.00 C 0.00 0.00 0.00 6.62 +0.08 0 0 0 -42
30DEC25 34.00 C 0.00 0.00 0.00 5.62 +0.07 0 0 0 -202
30DEC25 35.00 C 0.00 0.00 0.00 4.62 +0.08 0 0 0 -30
30DEC25 36.00 C 0.00 0.00 0.00 3.62 +0.07 0 0 0 -58
30DEC25 37.00 C 0.00 0.00 0.00 2.62 +0.07 0 3 0 -56
30DEC25 38.00 C 0.00 0.00 0.00 1.62 +0.07 0 0 0 -155
30DEC25 39.00 C 0.27 0.67 0.27 0.62 +0.05 0 63 0 -163
30DEC25 40.00 C 0.02 0.03 0.02 0.00 -0.05 0 105 442 +105
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30DEC25 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 353 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 11.69 -0.04 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.70 +0.08 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.70 +0.06 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.70 +0.05 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.70 +0.07 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.71 +0.08 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.71 +0.03 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.78 0.00 17 3 68 +3
29JAN26 38.00 C 0.00 0.00 0.00 1.86 -0.04 15 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.16 -0.03 16 0 114 0
29JAN26 40.00 C 0.70 0.76 0.62 0.64 -0.05 16 123 343 +65
29JAN26 41.00 C 0.40 0.42 0.39 0.33 -0.04 17 26 189 0
29JAN26 42.00 C 0.00 0.00 0.00 0.14 -0.03 17 0 178 0
29JAN26 43.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 134 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 69 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 139 0
29JAN26 47.00 C 0.04 0.04 0.04 0.01 0.00 25 1 75 +1
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 10.70 -0.02 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.70 -0.03 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.70 -0.06 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.79 +0.01 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.74 +0.03 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.81 +0.07 11 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.94 +0.02 15 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.19 -0.02 16 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 1.55 -0.01 17 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.04 -0.03 17 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 0.66 -0.05 18 0 13 0
26FEB26 42.00 C 0.50 0.50 0.50 0.42 -0.01 18 2 80 +2
26FEB26 43.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 31 0
26FEB26 44.00 C 0.00 0.00 0.00 0.13 0.00 18 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 0.00 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 19.67 -0.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.68 -0.05 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.73 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.70 -0.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.71 -0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.72 -0.05 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.73 -0.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.75 -0.05 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.76 -0.04 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.73 -0.08 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.76 -0.06 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 8.77 -0.29 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.75 -0.13 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.92 -0.13 20 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.79 -0.29 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.97 +0.12 16 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.10 +0.07 17 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.31 -0.06 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.62 -0.02 19 1 32 +1
30MAR26 39.00 C 0.00 0.00 0.00 2.02 -0.02 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.52 -0.03 19 0 71 0
30MAR26 41.00 C 1.23 1.23 1.23 1.11 -0.06 19 15 78 +15
30MAR26 42.00 C 0.00 0.00 0.00 0.83 0.00 20 0 45 0
30MAR26 43.00 C 0.62 0.62 0.62 0.58 0.00 20 1 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 0.00 20 0 64 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 53 0
30MAR26 46.00 C 0.30 0.30 0.30 0.16 -0.01 20 4 5 +3
30MAR26 47.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.87 0.00 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.89 0.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.90 -0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.92 -0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.94 -0.02 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.97 -0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.99 -0.02 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.02 -0.02 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.85 -0.21 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 7.86 -0.20 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.08 -0.06 16 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.17 +0.09 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.26 -0.12 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.45 -0.12 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.78 -0.07 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.12 -0.08 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.55 -0.04 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.04 -0.02 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.66 -0.01 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.31 -0.01 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 0.00 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 -0.01 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.42 -0.01 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN26 50.00 C 0.28 0.28 0.28 0.11 -0.01 20 4 27 +4
29SEP26 27.00 C 0.00 0.00 0.00 12.97 +0.01 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.98 0.00 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.00 -0.01 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.03 -0.01 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.08 +0.02 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.06 -0.06 16 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.19 +0.03 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.24 -0.06 17 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.42 -0.10 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 0.00 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.03 +0.05 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.42 +0.05 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.89 +0.09 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.42 +0.08 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.01 +0.07 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.67 +0.03 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.37 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.18 +0.07 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.97 +0.07 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.78 +0.06 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.50 +0.05 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.38 +0.03 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.04 0.00 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.10 +0.04 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.18 +0.06 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.30 +0.05 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.47 +0.04 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.70 +0.03 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.99 +0.03 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.21 +0.02 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 3.75 +0.01 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.14 0.00 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.69 0.00 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.30 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.98 +0.02 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.72 +0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.43 -0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.22 -0.02 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 -0.02 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
TOTAL CALL 358 5,524 -508
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 284 0
30DEC25 40.00 P 0.74 0.74 0.21 0.38 -0.14 0 129 1 -399
30DEC25 41.00 P 1.28 1.28 1.26 1.38 -0.10 0 93 0 -269
30DEC25 42.00 P 0.00 0.00 0.00 2.38 -0.08 0 35 0 -35
30DEC25 43.00 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.38 -0.08 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.38 -0.11 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.38 -0.10 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.38 -0.08 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.38 -0.08 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.38 -0.08 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.02 17 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 125 0
29JAN26 38.00 P 0.24 0.26 0.21 0.21 -0.05 17 25 191 -5
29JAN26 39.00 P 0.65 0.65 0.47 0.49 -0.07 17 107 476 +40
29JAN26 40.00 P 0.91 0.95 0.90 0.98 -0.08 18 103 422 +65
29JAN26 41.00 P 1.68 1.68 1.68 1.67 -0.10 18 60 144 +10
29JAN26 42.00 P 0.00 0.00 0.00 2.52 -0.09 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.49 -0.05 24 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.51 0.00 30 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.38 -0.11 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.49 -0.19 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.50 -0.21 46 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.49 +0.03 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.68 -0.09 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 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 15 0
26FEB26 37.00 P 0.23 0.23 0.23 0.24 -0.04 18 15 36 +12
26FEB26 38.00 P 0.00 0.00 0.00 0.47 -0.02 18 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.81 -0.03 18 0 41 0
26FEB26 40.00 P 1.23 1.23 1.23 1.31 -0.04 18 2 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.94 -0.06 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.70 -0.09 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.58 -0.09 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.53 +0.02 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.54 -0.08 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.57 -0.08 31 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.49 -0.19 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.50 -0.21 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.49 +0.03 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.68 -0.09 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 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 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 29.00 P 0.05 0.05 0.05 0.01 0.00 26 1 5 -1
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.53 0.00 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.82 0.00 20 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.22 0.00 20 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 1.72 -0.01 21 0 92 0
30MAR26 41.00 P 0.00 0.00 0.00 2.32 -0.03 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.02 -0.07 21 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 3.80 -0.09 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.67 +0.05 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.60 -0.09 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.58 -0.07 27 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.49 -0.19 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.50 -0.21 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.49 +0.03 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.68 -0.09 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 40 0
29JUN26 34.00 P 0.50 0.50 0.50 0.49 -0.04 20 15 55 +15
29JUN26 35.00 P 0.00 0.00 0.00 0.70 -0.04 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 -0.05 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.35 -0.02 20 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.79 -0.04 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.27 -0.07 20 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 2.90 -0.05 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.57 -0.03 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.33 +0.02 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 5.09 +0.01 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.93 -0.02 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.80 +0.01 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.64 -0.03 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.58 0.00 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.48 -0.03 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.43 -0.05 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.45 +0.09 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.56 -0.02 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.78 -0.02 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.04 -0.02 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 +0.03 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.76 -0.03 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.22 -0.02 20 0 4 0
29SEP26 39.00 P 2.82 2.82 2.82 2.72 -0.05 20 3 3 +3
29SEP26 40.00 P 0.00 0.00 0.00 3.31 -0.07 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.03 +0.02 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.73 +0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.47 -0.01 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.25 -0.02 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.04 -0.05 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.87 -0.06 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.79 -0.05 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.70 -0.09 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.66 +0.08 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.58 +0.03 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 -0.02 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.70 -0.04 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 -0.05 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.23 -0.03 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.51 -0.06 19 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.97 0.00 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.36 -0.06 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.87 -0.07 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.45 -0.08 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.09 -0.08 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.83 -0.01 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.55 -0.03 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.33 -0.02 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.14 +0.03 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 -0.20 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.79 -0.13 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.70 -0.12 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.66 -0.02 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.58 -0.09 23 0 0 0
TOTAL PUT 588 4,947 -564
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$ 27.94
30DEC25 8.25 C 0.00 0.00 0.00 19.69 -0.22 0 0 0 -150
30DEC25 8.50 C 0.00 0.00 0.00 19.44 -0.21 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.19 -0.24 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.94 -0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 18.69 -0.35 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.44 -0.35 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.19 -0.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.94 -0.24 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.44 -0.22 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.94 -0.21 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.44 -0.22 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.94 -0.22 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.44 -0.19 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.94 -0.30 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.44 -0.23 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.94 -0.24 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.44 -0.23 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.94 -0.24 0 0 0 -8
30DEC25 15.50 C 0.00 0.00 0.00 12.44 -0.24 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.94 -0.24 0 0 0 -3
30DEC25 16.50 C 0.00 0.00 0.00 11.44 -0.23 0 0 0 0
30DEC25 17.00 C 10.85 11.03 10.79 10.94 -0.18 0 890 0 -3,283
30DEC25 17.50 C 0.00 0.00 0.00 10.44 -0.23 0 0 0 -525
30DEC25 18.00 C 10.00 10.00 10.00 9.94 -0.23 0 4 0 -1,715
30DEC25 18.50 C 9.17 9.17 9.17 9.44 -0.23 0 1 0 -1,044
30DEC25 19.00 C 9.04 9.04 9.04 8.94 -0.23 0 3 0 -289
30DEC25 19.50 C 0.00 0.00 0.00 8.44 -0.23 0 0 0 -406
30DEC25 20.00 C 7.88 7.88 7.82 7.94 -0.23 0 8 0 -698
30DEC25 21.00 C 0.00 0.00 0.00 6.94 -0.23 0 0 0 -761
30DEC25 22.00 C 0.00 0.00 0.00 5.94 -0.23 0 0 0 -1,795
30DEC25 23.00 C 5.00 5.00 5.00 4.94 -0.24 0 10 0 -4,866
30DEC25 24.00 C 3.80 4.01 3.68 3.94 -0.24 0 16 0 -1,389
30DEC25 25.00 C 0.00 0.00 0.00 2.94 -0.24 0 0 0 -5,196
30DEC25 26.00 C 1.80 1.92 1.80 1.94 -0.19 0 13 0 -1,231
30DEC25 27.00 C 0.87 0.95 0.68 0.94 -0.24 0 55 0 -1,518
30DEC25 28.00 C 0.13 0.16 0.01 0.00 -0.33 0 664 3,866 +113
30DEC25 29.00 C 0.02 0.02 0.02 0.00 -0.03 0 1,250 5,751 +877
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,536 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,097 0
30DEC25 32.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 628 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 12.98 -0.32 69 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 12.48 -0.20 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.98 -0.32 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.48 -0.19 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.98 -0.33 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.49 -0.31 61 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.99 -0.28 55 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.49 -0.28 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.99 -0.18 42 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 8.49 -0.18 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 7.99 -0.43 0 0 376 0
29JAN26 21.00 C 0.00 0.00 0.00 7.00 -0.17 40 0 450 0
29JAN26 22.00 C 0.00 0.00 0.00 6.08 -0.12 52 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.97 -0.42 0 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.21 -0.07 46 0 776 0
29JAN26 25.00 C 3.05 3.05 2.93 3.12 -0.38 31 51 1,935 0
29JAN26 26.00 C 2.30 2.32 2.30 2.35 -0.31 34 2 2,843 +1
29JAN26 27.00 C 1.60 1.70 1.46 1.62 -0.25 33 38 517 -7
29JAN26 28.00 C 1.10 1.19 0.92 1.07 -0.20 33 980 3,321 +409
29JAN26 29.00 C 0.68 0.78 0.63 0.72 -0.13 35 998 2,420 +213
29JAN26 30.00 C 0.46 0.50 0.40 0.48 -0.06 37 232 3,258 -37
29JAN26 31.00 C 0.28 0.32 0.24 0.32 -0.01 38 148 2,329 -5
29JAN26 32.00 C 0.19 0.20 0.17 0.21 +0.02 40 48 1,394 +20
29JAN26 33.00 C 0.10 0.13 0.10 0.14 +0.03 41 10 2,186 +1
29JAN26 34.00 C 0.08 0.08 0.08 0.10 +0.03 43 41 1,044 +11
29JAN26 35.00 C 0.06 0.06 0.06 0.07 +0.03 45 10 331 -10
29JAN26 36.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 389 0
29JAN26 37.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 119 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 469 0
29JAN26 41.00 C 0.01 0.01 0.01 0.01 0.00 52 60 330 0
26FEB26 16.50 C 0.00 0.00 0.00 11.52 -0.30 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.06 -0.25 60 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.61 -0.32 65 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.03 -0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.53 -0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.99 -0.40 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 8.54 -0.19 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.16 -0.33 53 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 7.06 -0.21 32 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 6.08 -0.20 31 0 2 0
26FEB26 23.00 C 5.24 5.24 5.24 5.14 -0.25 32 10 10 +10
26FEB26 24.00 C 0.00 0.00 0.00 4.21 -0.44 30 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 3.38 -0.30 31 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 2.65 -0.37 32 0 320 0
26FEB26 27.00 C 1.98 1.98 1.98 2.02 -0.23 32 1 650 +1
26FEB26 28.00 C 1.53 1.53 1.53 1.52 -0.17 33 15 1,188 +8
26FEB26 29.00 C 1.11 1.16 1.11 1.14 -0.15 34 102 1,980 +1
26FEB26 30.00 C 0.84 0.90 0.84 0.85 -0.11 35 25 2,084 +7
26FEB26 31.00 C 0.62 0.62 0.60 0.64 -0.09 36 107 308 +94
26FEB26 32.00 C 0.44 0.46 0.44 0.47 -0.09 37 6 419 +5
26FEB26 33.00 C 0.34 0.34 0.34 0.35 -0.08 38 100 315 -100
26FEB26 34.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 266 0
26FEB26 35.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 175 0
26FEB26 36.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 100 0
26FEB26 37.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 104 0
26FEB26 38.00 C 0.08 0.08 0.08 0.09 -0.05 43 2 44 +2
26FEB26 39.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 115 0
30MAR26 8.25 C 0.00 0.00 0.00 19.75 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.51 -0.18 84 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.26 -0.27 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.01 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 18.76 -0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.51 -0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.27 -0.14 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.02 -0.16 69 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.52 -0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.10 -0.31 95 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.53 -0.18 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.95 -0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.54 -0.22 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.04 -0.33 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.55 -0.23 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.05 -0.18 44 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.55 -0.12 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.06 -0.28 44 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.56 -0.18 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.07 -0.26 42 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.57 -0.25 36 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.07 -0.24 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.61 -0.38 45 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.09 -0.40 36 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.60 -0.17 37 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.99 -0.40 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.54 -0.30 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.16 -0.33 38 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.19 -0.20 35 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 6.16 -0.25 27 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.24 -0.21 28 0 897 0
30MAR26 24.00 C 0.00 0.00 0.00 4.46 -0.27 31 0 5,238 0
30MAR26 25.00 C 3.80 3.80 3.80 3.86 -0.22 36 2 9,324 0
30MAR26 26.00 C 2.94 2.94 2.94 3.25 +0.04 37 20 1,787 -20
30MAR26 27.00 C 2.46 2.46 2.46 2.48 -0.21 34 5 2,500 +5
30MAR26 28.00 C 0.00 0.00 0.00 1.99 -0.20 34 0 4,567 0
30MAR26 29.00 C 1.57 1.69 1.57 1.61 -0.16 35 13 771 +13
30MAR26 30.00 C 1.32 1.32 1.22 1.27 -0.13 36 241 3,902 +118
30MAR26 31.00 C 0.00 0.00 0.00 1.03 -0.10 37 0 1,002 0
30MAR26 32.00 C 0.84 0.84 0.84 0.83 -0.06 37 1 1,255 0
30MAR26 33.00 C 0.67 0.67 0.65 0.66 -0.04 38 35 145 +35
30MAR26 34.00 C 0.00 0.00 0.00 0.52 -0.03 39 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.41 -0.01 39 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.33 0.00 40 0 376 0
30MAR26 37.00 C 0.00 0.00 0.00 0.26 0.00 40 0 1,456 0
30MAR26 38.00 C 0.24 0.24 0.24 0.21 +0.01 41 10 422 0
30MAR26 39.00 C 0.21 0.21 0.21 0.17 +0.01 41 10 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.02 -0.33 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.60 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.11 -0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.62 -0.09 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.13 -0.25 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.54 -0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.14 -0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.65 -0.26 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.16 -0.39 33 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.71 -0.36 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.06 -0.39 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.56 -0.52 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.19 -0.14 24 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.71 -0.34 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.09 -0.30 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.80 -0.37 38 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.13 -0.39 0 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.60 -0.44 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.09 -0.53 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 8.68 -0.49 0 0 14 0
29JUN26 20.00 C 8.51 8.51 8.51 8.24 -0.47 0 4 445 +4
29JUN26 21.00 C 0.00 0.00 0.00 7.41 -0.53 28 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.64 -0.41 32 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.71 -0.64 29 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.21 -0.32 34 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.38 -0.54 31 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.87 -0.41 33 0 118 0
29JUN26 27.00 C 0.00 0.00 0.00 3.35 -0.21 34 0 2,037 0
29JUN26 28.00 C 0.00 0.00 0.00 2.88 -0.20 34 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 2.48 -0.13 35 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 2.15 -0.16 35 0 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 1.87 -0.13 36 0 132 0
29JUN26 32.00 C 1.59 1.66 1.59 1.63 -0.11 37 2 55 +2
29JUN26 33.00 C 0.00 0.00 0.00 1.42 -0.09 37 0 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.25 -0.05 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.10 -0.06 39 0 1,106 0
29JUN26 36.00 C 0.00 0.00 0.00 0.97 -0.05 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.85 -0.05 40 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 0.76 -0.05 41 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.61 -0.04 42 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.55 -0.04 43 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 13.71 -0.36 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.14 -0.31 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.67 -0.41 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.19 -0.22 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.71 -0.34 29 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.19 -0.26 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.80 -0.37 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.13 -0.67 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.80 -0.36 30 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.19 -0.43 0 0 0 0
29SEP26 19.50 C 9.14 9.14 9.14 8.95 -0.27 33 3 8 +3
29SEP26 20.00 C 0.00 0.00 0.00 8.35 -0.44 27 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.57 -0.37 31 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 6.88 -0.45 33 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.12 -0.40 33 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.47 -0.41 34 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.88 -0.20 34 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.33 -0.30 34 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 3.89 -0.16 35 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 3.47 -0.18 36 0 133 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 -0.16 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 2.73 -0.16 36 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.45 -0.11 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 2.17 -0.12 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.96 -0.07 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.76 -0.05 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.56 -0.06 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.42 -0.01 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.28 -0.02 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 0.00 40 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 +0.01 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.96 +0.02 41 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.26 -0.31 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.83 -0.34 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.39 -0.41 32 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.95 -0.29 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.52 -0.29 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.06 -0.20 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.65 -0.25 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.88 -0.29 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.14 -0.24 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.46 -0.22 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.85 -0.19 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.27 -0.18 33 0 0 0
30DEC26 26.00 C 4.65 4.65 4.65 4.77 -0.37 34 20 50 0
30DEC26 27.00 C 0.00 0.00 0.00 4.33 -0.14 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 3.93 -0.12 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 3.56 -0.11 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 3.23 -0.10 35 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 2.93 -0.09 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.67 -0.09 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.43 -0.08 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.21 -0.08 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.01 -0.08 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 1.77 -0.15 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.59 -0.23 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.46 -0.22 37 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.25 37 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.19 -0.27 37 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.10 -0.21 38 0 22 0
TOTAL CALL 6,286 124,335 -23,103
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,867 0
30DEC25 21.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,111 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,070 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 4,981 0
30DEC25 26.00 P 0.01 0.01 0.01 0.00 -0.03 0 12 4,337 -10
30DEC25 27.00 P 0.03 0.03 0.01 0.00 -0.06 0 16 2,912 -6
30DEC25 28.00 P 0.29 0.48 0.08 0.06 -0.13 0 895 111 -2,258
30DEC25 29.00 P 1.20 1.32 0.98 1.06 +0.17 0 813 0 -2,457
30DEC25 30.00 P 2.16 2.16 2.16 2.06 +0.18 0 15 0 -109
30DEC25 31.00 P 0.00 0.00 0.00 3.06 +0.18 0 0 0 -29
30DEC25 32.00 P 0.00 0.00 0.00 4.06 +0.18 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.06 +0.18 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.06 +0.18 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.06 +0.15 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.06 +0.15 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.06 +0.15 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.06 +0.18 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.06 +0.18 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.06 +0.18 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 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 71 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 0.00 0.00 0.00 0.02 0.00 40 0 1,554 0
29JAN26 23.00 P 0.04 0.04 0.04 0.04 -0.01 38 50 2,244 0
29JAN26 24.00 P 0.10 0.10 0.10 0.09 -0.01 37 13 2,229 +10
29JAN26 25.00 P 0.21 0.23 0.18 0.19 -0.02 36 187 2,008 +51
29JAN26 26.00 P 0.34 0.45 0.34 0.37 -0.01 35 338 2,986 +124
29JAN26 27.00 P 0.57 0.81 0.57 0.67 +0.03 35 427 1,573 +242
29JAN26 28.00 P 1.08 1.28 1.07 1.13 +0.09 35 758 1,551 +584
29JAN26 29.00 P 1.80 1.99 1.67 1.76 +0.12 36 927 1,530 +491
29JAN26 30.00 P 2.70 2.70 2.70 2.51 +0.25 38 14 77 0
29JAN26 31.00 P 3.37 3.37 3.37 3.36 +0.23 40 4 280 0
29JAN26 32.00 P 4.27 4.27 4.27 4.23 +0.23 41 50 68 +50
29JAN26 33.00 P 0.00 0.00 0.00 5.31 +0.43 52 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 6.26 +0.18 55 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.30 +0.42 63 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.24 +0.33 64 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 9.21 +0.19 67 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.25 +0.31 75 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.17 +0.18 73 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.24 +0.32 83 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.06 +0.18 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 40 0 27 0
26FEB26 19.50 P 0.03 0.03 0.03 0.01 0.00 38 33 38 +15
26FEB26 20.00 P 0.03 0.03 0.03 0.01 -0.01 35 22 195 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 337 0
26FEB26 22.00 P 0.07 0.07 0.07 0.04 -0.04 33 5 2,522 +5
26FEB26 23.00 P 0.00 0.00 0.00 0.09 -0.06 32 0 438 0
26FEB26 24.00 P 0.28 0.28 0.28 0.20 -0.06 33 15 1,006 0
26FEB26 25.00 P 0.45 0.45 0.43 0.38 -0.04 33 354 1,340 +213
26FEB26 26.00 P 0.73 0.76 0.64 0.66 0.00 34 136 979 +136
26FEB26 27.00 P 1.18 1.18 0.98 1.04 +0.06 34 156 566 +10
26FEB26 28.00 P 1.66 1.68 1.66 1.53 +0.10 35 4 1,125 -2
26FEB26 29.00 P 2.18 2.18 2.18 2.14 +0.12 35 80 348 +80
26FEB26 30.00 P 0.00 0.00 0.00 2.85 +0.18 37 0 178 0
26FEB26 31.00 P 0.00 0.00 0.00 3.64 +0.04 38 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 4.48 +0.02 39 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 5.37 +0.15 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.28 +0.13 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.30 +0.21 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.37 +0.38 54 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.37 +0.35 58 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.25 +0.23 56 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.17 +0.15 55 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 12.24 +0.28 63 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.06 +0.17 0 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 45 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 747 0
30MAR26 18.50 P 0.04 0.04 0.04 0.01 0.00 35 4 617 +4
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 2,093 0
30MAR26 22.00 P 0.21 0.21 0.20 0.17 +0.04 36 7 14,502 0
30MAR26 23.00 P 0.33 0.34 0.33 0.29 +0.04 35 125 3,003 0
30MAR26 24.00 P 0.48 0.49 0.47 0.47 +0.05 35 147 10,826 +145
30MAR26 25.00 P 0.74 0.75 0.67 0.71 +0.04 35 250 1,704 +81
30MAR26 26.00 P 1.07 1.07 1.07 1.02 +0.06 35 45 3,833 +45
30MAR26 27.00 P 1.46 1.49 1.40 1.44 +0.09 36 21 192 +21
30MAR26 28.00 P 1.97 1.97 1.89 1.95 +0.11 36 22 5,182 0
30MAR26 29.00 P 0.00 0.00 0.00 2.54 +0.13 37 0 1,084 0
30MAR26 30.00 P 0.00 0.00 0.00 3.24 +0.18 38 0 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 3.98 +0.20 38 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.54 +0.08 34 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 5.49 +0.27 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.57 +0.22 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.49 +0.40 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.39 +0.16 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.43 +0.41 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.42 +0.35 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.42 +0.40 56 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.27 +0.31 53 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 13.39 +0.33 61 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 37 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.04 32 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.06 31 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.08 31 0 407 0
29JUN26 19.50 P 0.20 0.20 0.20 0.10 -0.09 31 6 616 +6
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.10 32 0 1,225 0
29JUN26 21.00 P 0.37 0.37 0.37 0.24 -0.12 32 3 1,014 +3
29JUN26 22.00 P 0.52 0.52 0.52 0.40 -0.11 33 5 1,114 0
29JUN26 23.00 P 0.69 0.69 0.69 0.61 -0.08 33 10 386 0
29JUN26 24.00 P 0.97 0.97 0.97 0.89 -0.05 34 1 312 +1
29JUN26 25.00 P 1.25 1.25 1.25 1.24 -0.01 34 1 5,619 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.66 +0.05 35 0 2,357 0
29JUN26 27.00 P 0.00 0.00 0.00 2.14 +0.12 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.67 +0.09 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 +0.13 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.95 +0.18 37 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 4.68 +0.22 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.45 +0.25 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.30 +0.29 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.15 +0.39 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.89 +0.37 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.72 +0.18 41 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 9.60 +0.36 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.64 +0.57 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.60 +0.29 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.39 +0.21 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.45 +0.39 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 +0.06 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.07 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.06 36 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.06 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.06 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 +0.07 36 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 +0.07 36 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 +0.10 35 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 +0.11 35 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 +0.12 35 0 3,833 0
29SEP26 25.00 P 1.88 1.88 1.88 1.94 +0.12 35 1 302 -1
29SEP26 26.00 P 0.00 0.00 0.00 2.36 +0.11 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.84 +0.11 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.37 +0.09 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.98 +0.11 35 0 65 0
29SEP26 30.00 P 4.69 4.69 4.69 4.69 +0.18 36 15 65 +15
29SEP26 31.00 P 5.39 5.39 5.39 5.39 +0.24 37 15 15 +15
29SEP26 32.00 P 0.00 0.00 0.00 6.22 +0.33 38 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 6.92 +0.24 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 +0.58 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.51 +0.12 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.44 +0.25 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.27 +0.16 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.95 +0.15 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.82 +0.39 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.86 +0.26 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.67 +0.18 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.06 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 -0.06 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.48 -0.06 32 0 0 0
30DEC26 20.00 P 0.66 0.66 0.66 0.60 -0.06 33 5 48 +5
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.06 33 0 73 0
30DEC26 22.00 P 1.19 1.19 1.10 1.11 -0.01 33 26 167 +26
30DEC26 23.00 P 0.00 0.00 0.00 1.45 +0.01 34 0 100 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 -0.05 33 0 180 0
30DEC26 25.00 P 2.32 2.32 2.32 2.28 +0.13 35 1 395 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.70 +0.04 34 0 224 0
30DEC26 27.00 P 0.00 0.00 0.00 3.21 +0.04 34 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 +0.05 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.38 +0.07 35 0 0 0
30DEC26 30.00 P 5.23 5.23 5.23 5.03 +0.07 35 15 15 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.72 +0.08 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.47 +0.12 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.23 +0.17 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 +0.17 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.77 +0.15 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.58 +0.17 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 +0.15 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.27 +0.13 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.15 +0.15 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.02 +0.16 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.88 +0.22 39 0 0 0
TOTAL PUT 6,054 191,342 -2,477
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$ 69.75
30DEC25 46.00 C 0.00 0.00 0.00 23.75 +0.45 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.75 +0.45 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.75 +0.45 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.75 +0.45 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.75 +0.01 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.25 +0.45 0 0 0 -6
30DEC25 55.00 C 0.00 0.00 0.00 14.75 +0.45 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.25 +0.45 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.75 +0.44 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 7.25 +0.44 0 0 0 -30
30DEC25 65.00 C 0.00 0.00 0.00 4.75 +0.44 0 0 0 -117
30DEC25 67.50 C 1.90 2.43 1.88 2.25 +0.45 0 114 0 -1,069
30DEC25 70.00 C 0.05 0.08 0.02 0.00 -0.04 0 55 363 +21
30DEC25 72.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.84 -0.24 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.87 +0.44 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.82 -0.07 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.85 -0.17 0 0 0 0
29JAN26 52.50 C 17.50 17.50 17.50 17.91 +0.46 74 3 10 +3
29JAN26 55.00 C 0.00 0.00 0.00 14.87 +0.23 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.77 +0.87 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.87 +0.12 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.41 +0.44 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 4.93 +0.39 11 0 218 0
29JAN26 67.50 C 2.52 2.67 2.52 2.50 +0.37 9 97 541 +94
29JAN26 70.00 C 0.66 0.86 0.66 0.74 +0.15 9 65 948 -33
29JAN26 72.50 C 0.18 0.18 0.18 0.10 +0.02 9 5 396 +5
29JAN26 75.00 C 0.06 0.06 0.06 0.01 0.00 10 5 35 +5
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 26 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 22.99 -0.09 34 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.00 +0.22 35 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.12 +0.23 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.00 -0.02 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.91 +0.33 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.04 +0.26 24 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.77 +0.31 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.05 +0.16 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.41 +0.07 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 5.12 +0.39 10 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 2.83 +0.33 9 0 203 0
26FEB26 70.00 C 0.00 0.00 0.00 1.18 +0.21 10 0 255 0
26FEB26 72.50 C 0.00 0.00 0.00 0.35 +0.09 10 0 112 0
26FEB26 75.00 C 0.13 0.13 0.13 0.07 +0.02 10 12 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.01 -0.24 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.02 -0.17 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.02 +0.15 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.12 +0.23 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.03 0.00 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.91 +0.29 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.06 +0.01 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.77 +0.31 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.39 +0.45 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.84 +0.50 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.18 +0.38 10 0 162 0
30MAR26 67.50 C 2.99 3.03 2.99 3.00 +0.31 10 60 459 +60
30MAR26 70.00 C 1.35 1.45 1.35 1.40 +0.21 10 35 455 0
30MAR26 72.50 C 0.56 0.64 0.56 0.51 +0.09 11 108 693 +106
30MAR26 75.00 C 0.00 0.00 0.00 0.14 +0.03 11 0 98 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 0.00 11 0 92 0
30MAR26 80.00 C 0.06 0.06 0.06 0.01 0.00 12 2 2 +2
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 23.02 -0.17 26 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.02 -0.08 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.12 +0.23 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.03 -0.04 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.91 +0.29 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.06 +0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.77 +0.31 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.39 +0.45 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.84 +0.42 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.32 +0.38 10 0 2 0
29JUN26 67.50 C 3.08 3.08 3.08 3.24 +0.16 10 1 148 -1
29JUN26 70.00 C 0.00 0.00 0.00 1.84 +0.15 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.95 +0.08 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.44 +0.03 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 +0.01 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 0.00 10 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 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.02 -0.17 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.02 -0.11 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.12 +0.23 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.03 -0.14 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.91 +0.29 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.06 +0.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.77 +0.28 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.39 +0.42 15 0 0 0
29SEP26 62.50 C 7.72 7.75 7.72 7.84 +0.42 11 30 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.64 +0.30 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.97 +0.33 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.63 +0.37 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.64 +0.30 11 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.97 +0.23 11 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.53 +0.15 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.27 +0.08 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.06 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.02 -0.11 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.12 +0.23 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.05 -0.12 11 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.91 +0.29 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.06 0.00 0 0 0 0
30DEC26 57.50 C 12.48 12.50 12.48 12.77 +0.28 0 30 30 +30
30DEC26 60.00 C 0.00 0.00 0.00 10.39 +0.33 7 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.14 +0.33 8 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.24 +0.29 9 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.72 +0.22 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.21 +0.14 10 0 25 0
30DEC26 72.50 C 1.56 1.56 1.56 2.16 +0.10 10 10 12 +10
30DEC26 75.00 C 0.00 0.00 0.00 1.38 +0.05 10 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.85 +0.04 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.49 +0.01 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 +0.01 10 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 0.00 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
TOTAL CALL 633 6,440 -920
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
30DEC25 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 1,090 0
30DEC25 70.00 P 0.00 0.00 0.00 0.25 -0.49 0 0 0 -230
30DEC25 72.50 P 0.00 0.00 0.00 2.75 -0.48 0 0 0 -30
30DEC25 75.00 P 0.00 0.00 0.00 5.25 -0.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.75 -0.45 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 10.25 -0.45 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.75 -0.45 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 15.25 -0.45 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.75 -0.45 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.25 -0.45 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.75 -0.45 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 333 0
29JAN26 67.50 P 0.16 0.16 0.12 0.11 -0.07 10 134 673 -134
29JAN26 70.00 P 0.96 0.96 0.81 0.86 -0.29 10 43 239 -42
29JAN26 72.50 P 2.87 2.87 2.87 2.83 -0.42 12 40 39 -31
29JAN26 75.00 P 0.00 0.00 0.00 5.28 -0.42 17 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.78 -0.44 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.28 -0.42 28 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.80 -0.40 34 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.26 -0.44 35 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.80 -0.47 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.27 -0.43 45 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.79 -0.41 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 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 16 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.02 10 0 422 0
26FEB26 67.50 P 0.32 0.32 0.32 0.28 -0.09 10 2 383 0
26FEB26 70.00 P 1.20 1.20 1.20 1.14 -0.25 10 40 210 0
26FEB26 72.50 P 0.00 0.00 0.00 2.93 -0.37 11 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 5.28 -0.42 13 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.98 -0.24 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.28 -0.42 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.13 -0.40 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.27 -0.43 29 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.28 +0.01 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.32 -0.38 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.79 -0.41 40 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 29 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 26 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 21 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.02 11 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.25 -0.07 10 0 321 0
30MAR26 67.50 P 0.00 0.00 0.00 0.84 -0.17 10 0 302 0
30MAR26 70.00 P 1.95 1.95 1.95 2.08 -0.28 10 53 74 0
30MAR26 72.50 P 0.00 0.00 0.00 3.96 -0.33 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.35 -0.22 14 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.38 -0.91 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.39 +0.24 22 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.82 +0.26 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.50 +0.53 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.06 +0.68 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.62 +0.72 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.39 -0.32 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 13 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.02 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.07 10 0 167 0
29JUN26 65.00 P 0.58 0.58 0.58 0.54 -0.14 10 2 213 +2
29JUN26 67.50 P 0.00 0.00 0.00 1.28 -0.24 10 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.52 -0.33 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.28 -0.40 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.45 -0.43 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.87 -0.42 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.39 +0.23 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.82 +0.26 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.50 +0.53 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.06 +0.68 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.62 +0.72 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.47 -0.24 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 0.02 +0.01 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 +0.02 11 0 41 0
29SEP26 62.50 P 0.46 0.46 0.46 0.39 +0.03 11 2 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.87 +0.02 11 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 1.69 -0.01 11 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.91 -0.09 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.57 -0.21 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.62 -0.31 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.93 -0.36 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.40 +0.24 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.94 -0.24 18 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.50 +0.53 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.06 +0.68 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.62 +0.72 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.47 -0.47 16 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 -0.03 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.06 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 -0.12 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.02 -0.17 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.85 -0.25 11 0 18 0
30DEC26 70.00 P 3.33 3.33 3.33 3.05 -0.33 11 3 3 +3
30DEC26 72.50 P 0.00 0.00 0.00 4.67 -0.24 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.67 -0.43 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.95 -0.45 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.40 -0.41 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.94 -0.24 17 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.50 -0.01 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.06 +0.10 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.62 +0.57 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.47 -0.47 16 0 0 0
TOTAL PUT 329 8,271 -462
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$ 53.00
30DEC25 26.00 C 0.00 0.00 0.00 27.00 +0.85 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 26.00 +0.85 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.00 +0.85 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.00 +0.85 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.00 +0.64 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.00 +0.85 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.00 +0.85 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.00 +0.85 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.00 +0.74 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.00 +0.85 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.00 +0.85 0 0 0 -15
30DEC25 37.00 C 0.00 0.00 0.00 16.00 +0.85 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.00 +0.85 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.00 +0.85 0 0 0 -15
30DEC25 40.00 C 12.40 12.40 12.40 13.00 +0.85 0 4 0 -12
30DEC25 41.00 C 0.00 0.00 0.00 12.00 +0.85 0 0 0 -20
30DEC25 42.00 C 0.00 0.00 0.00 11.00 +0.85 0 0 0 -38
30DEC25 43.00 C 0.00 0.00 0.00 10.00 +0.85 0 0 0 -15
30DEC25 44.00 C 8.60 8.60 8.60 9.00 +0.85 0 2 0 -140
30DEC25 45.00 C 0.00 0.00 0.00 8.00 +0.82 0 0 0 -375
30DEC25 46.00 C 0.00 0.00 0.00 7.00 +0.85 0 0 0 -298
30DEC25 47.00 C 0.00 0.00 0.00 6.00 +0.85 0 0 0 -1,424
30DEC25 48.00 C 0.00 0.00 0.00 5.00 +0.85 0 0 0 -1,967
30DEC25 49.00 C 4.20 4.20 3.86 4.00 +0.85 0 10 0 -4,293
30DEC25 50.00 C 2.39 3.21 2.39 3.00 +0.85 0 616 0 -2,891
30DEC25 52.50 C 0.03 0.73 0.02 0.50 +0.35 0 1,856 7 -4,664
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,829 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 16.05 +0.87 54 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 15.05 +0.80 46 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 14.05 +0.80 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.05 +0.86 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 12.05 +0.73 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.05 +0.78 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.06 +0.79 36 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 9.06 +0.77 31 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 8.06 +0.62 26 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 7.06 +0.71 19 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 6.08 +0.65 26 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 5.11 +0.70 26 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 4.09 +0.48 20 0 2,680 0
29JAN26 50.00 C 2.65 2.65 2.65 3.20 +0.31 22 1 1,419 +1
29JAN26 52.50 C 1.00 1.52 0.92 1.51 +0.04 25 692 3,126 +492
29JAN26 55.00 C 0.35 0.70 0.35 0.58 -0.04 26 430 1,218 +336
29JAN26 57.50 C 0.19 0.19 0.19 0.18 -0.04 26 30 1,032 -30
29JAN26 60.00 C 0.08 0.08 0.08 0.05 -0.02 26 30 425 +25
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.05 +0.69 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.05 +0.68 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.05 +0.66 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.06 +0.64 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.06 +0.60 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.06 +0.54 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.28 +0.66 37 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 6.08 +0.50 23 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 5.15 +0.22 24 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 4.17 +0.12 21 0 177 0
26FEB26 50.00 C 0.00 0.00 0.00 3.42 +0.04 23 2 581 +2
26FEB26 52.50 C 1.95 2.00 1.76 1.86 -0.15 23 17 545 -4
26FEB26 55.00 C 0.75 1.17 0.75 0.99 -0.09 24 123 1,290 +68
26FEB26 57.50 C 0.59 0.62 0.53 0.46 -0.07 24 48 436 +3
26FEB26 60.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 450 0
26FEB26 62.50 C 0.14 0.14 0.14 0.08 -0.02 25 15 90 +15
26FEB26 65.00 C 0.12 0.12 0.12 0.03 -0.01 25 15 26 +6
26FEB26 67.50 C 0.05 0.05 0.05 0.01 -0.01 25 15 22 +15
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.04 +0.65 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.04 +0.64 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.04 +0.63 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.04 +0.62 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.04 +0.61 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.04 +0.60 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.05 +0.60 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.05 +0.58 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.05 +0.56 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.05 +0.53 27 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 12.05 +0.49 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.05 +0.66 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.36 +0.66 42 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.32 +0.52 37 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.22 +0.29 32 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.28 +0.39 30 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.30 -0.01 27 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.56 +0.15 28 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 4.73 0.00 27 0 414 0
30MAR26 50.00 C 0.00 0.00 0.00 4.06 -0.06 27 0 4,117 0
30MAR26 52.50 C 2.63 2.76 2.63 2.74 -0.06 27 6 3,538 0
30MAR26 55.00 C 1.85 1.85 1.64 1.70 -0.12 27 11 2,972 0
30MAR26 57.50 C 0.91 1.26 0.91 1.11 -0.01 27 87 3,551 +71
30MAR26 60.00 C 0.61 0.78 0.61 0.65 -0.01 27 129 943 +92
30MAR26 62.50 C 0.49 0.50 0.49 0.36 -0.04 27 30 370 +30
30MAR26 65.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.05 +0.27 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.05 +0.22 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.05 +0.16 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.19 +0.23 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.07 +0.02 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.11 -0.06 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.19 -0.11 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.36 -0.10 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.32 -0.04 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.46 -0.14 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.85 -0.03 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.07 -0.12 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.47 -0.07 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.84 -0.09 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.26 -0.10 26 0 448 0
29JUN26 52.50 C 4.10 4.10 4.10 4.04 -0.05 27 10 1,212 +10
29JUN26 55.00 C 2.90 2.90 2.90 3.14 +0.08 28 4 4,540 +4
29JUN26 57.50 C 0.00 0.00 0.00 2.32 +0.08 28 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.71 +0.10 28 0 206 0
29JUN26 62.50 C 1.14 1.14 1.14 1.22 +0.08 28 2 164 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.85 +0.01 28 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.59 +0.01 28 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 17.07 +0.28 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.12 +0.29 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.21 +0.31 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.34 +0.38 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.49 +0.44 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.68 +0.51 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.53 +0.23 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.78 +0.32 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.07 +0.64 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.38 +0.68 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.73 +0.74 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.09 +0.76 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.51 +0.81 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.93 +0.82 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.40 +0.85 27 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 5.19 +0.86 27 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 4.17 +0.78 27 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 3.30 +0.61 27 0 202 0
29SEP26 60.00 C 2.33 2.39 2.33 2.59 +0.56 27 32 282 +32
29SEP26 62.50 C 0.00 0.00 0.00 2.03 +0.51 27 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.58 +0.45 28 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.25 +0.42 28 0 55 0
29SEP26 70.00 C 1.04 1.04 0.95 0.97 +0.37 28 11 53 +11
29SEP26 72.50 C 0.00 0.00 0.00 0.74 +0.32 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.56 +0.24 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.69 +0.64 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.93 +0.76 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.21 +0.91 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.50 +0.98 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.81 +1.00 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.17 +1.06 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.53 +1.05 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.94 +1.09 26 0 0 0
30DEC26 48.00 C 7.28 7.28 7.28 8.37 +1.09 26 2 2 +2
30DEC26 49.00 C 0.00 0.00 0.00 7.80 +1.06 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.30 +1.09 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 6.10 +1.03 27 0 24 0
30DEC26 55.00 C 0.00 0.00 0.00 5.06 +0.94 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.19 +0.73 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 3.44 +0.61 27 0 42 0
30DEC26 62.50 C 0.00 0.00 0.00 2.81 +0.68 27 0 41 0
30DEC26 65.00 C 0.00 0.00 0.00 2.26 +0.47 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.84 +0.42 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.48 +0.37 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 1.18 +0.33 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.98 +0.31 28 0 0 0
TOTAL CALL 4,230 49,003 -14,984
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,627 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,134 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,152 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,879 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,142 0
30DEC25 52.50 P 0.27 0.33 0.03 0.00 -0.52 0 258 2,261 -228
30DEC25 55.00 P 0.00 0.00 0.00 2.00 -0.88 0 0 0 -1,061
30DEC25 57.50 P 0.00 0.00 0.00 4.50 -1.01 0 0 0 -30
30DEC25 60.00 P 7.01 7.01 7.01 7.00 -1.09 0 2 0 -2
30DEC25 62.50 P 0.00 0.00 0.00 9.50 -1.16 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.00 -1.24 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.50 -1.31 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.00 -1.39 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.50 -1.46 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.00 -1.54 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.50 -1.42 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.00 -1.55 0 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 0.00 27 0 275 0
29JAN26 44.00 P 0.04 0.04 0.04 0.02 0.00 27 3 462 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1,313 0
29JAN26 46.00 P 0.10 0.10 0.10 0.08 0.00 26 5 789 0
29JAN26 47.00 P 0.19 0.20 0.16 0.16 +0.01 26 65 1,655 +42
29JAN26 48.00 P 0.33 0.36 0.25 0.28 +0.01 26 1,757 3,717 -291
29JAN26 49.00 P 0.64 0.68 0.44 0.45 0.00 25 222 3,355 -45
29JAN26 50.00 P 1.01 1.01 0.69 0.75 +0.03 26 119 3,589 -25
29JAN26 52.50 P 2.00 2.02 1.70 1.88 +0.09 27 79 2,514 +71
29JAN26 55.00 P 0.00 0.00 0.00 3.57 +0.09 26 1 387 +1
29JAN26 57.50 P 0.00 0.00 0.00 5.75 +0.11 28 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.31 +0.22 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.51 -0.15 0 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 13.42 +0.18 58 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.99 +0.18 68 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.57 +0.18 78 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.14 +0.18 87 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.61 +0.07 92 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 25 0 12 0
26FEB26 43.00 P 0.09 0.09 0.09 0.05 0.00 25 4 47 0
26FEB26 44.00 P 0.13 0.13 0.13 0.08 -0.01 24 2 326 0
26FEB26 45.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 266 0
26FEB26 46.00 P 0.35 0.35 0.29 0.23 -0.01 24 51 659 -48
26FEB26 47.00 P 0.00 0.00 0.00 0.37 0.00 24 0 455 0
26FEB26 48.00 P 0.76 0.76 0.60 0.56 0.00 24 9 385 -7
26FEB26 49.00 P 0.00 0.00 0.00 0.81 +0.01 24 0 3,084 0
26FEB26 50.00 P 1.15 1.34 1.15 1.14 +0.02 25 121 9,647 +20
26FEB26 52.50 P 2.32 2.32 2.32 2.31 +0.07 25 16 369 +1
26FEB26 55.00 P 0.00 0.00 0.00 3.97 +0.12 26 0 425 0
26FEB26 57.50 P 0.00 0.00 0.00 6.01 +0.15 27 0 231 0
26FEB26 60.00 P 0.00 0.00 0.00 8.39 +0.23 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.88 +0.22 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.42 +0.18 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.00 +0.19 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.57 +0.18 58 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.14 +0.18 64 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.61 +0.07 68 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 0.00 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 0.00 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 27 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 537 0
30MAR26 42.00 P 0.18 0.18 0.18 0.15 +0.01 27 8 1,659 -8
30MAR26 43.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 3,040 0
30MAR26 44.00 P 0.41 0.41 0.36 0.33 +0.02 27 78 1,004 +58
30MAR26 45.00 P 0.50 0.50 0.47 0.47 +0.02 27 25 1,154 -25
30MAR26 46.00 P 0.77 0.77 0.63 0.64 +0.02 27 20 2,743 0
30MAR26 47.00 P 1.06 1.06 0.84 0.83 0.00 27 40 658 +36
30MAR26 48.00 P 1.28 1.28 1.28 1.10 +0.02 27 10 851 -10
30MAR26 49.00 P 1.37 1.50 1.37 1.47 +0.07 28 4 407 +3
30MAR26 50.00 P 1.90 1.90 1.90 1.86 +0.09 28 5 3,578 -5
30MAR26 52.50 P 0.00 0.00 0.00 2.99 +0.04 27 0 6,062 0
30MAR26 55.00 P 0.00 0.00 0.00 4.57 +0.09 28 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 6.46 +0.12 28 0 150 0
30MAR26 60.00 P 8.50 8.50 8.50 8.39 -0.07 26 2 2 +2
30MAR26 62.50 P 0.00 0.00 0.00 10.90 +0.12 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.42 +0.17 37 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.00 +0.19 43 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.57 +0.18 48 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.14 +0.18 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.61 +0.07 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.91 -0.20 56 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.32 -0.37 57 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 141 0
29JUN26 40.00 P 0.38 0.38 0.35 0.34 +0.05 28 11 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 +0.06 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 +0.07 27 0 468 0
29JUN26 43.00 P 0.77 0.77 0.77 0.71 +0.05 27 3 3,004 -3
29JUN26 44.00 P 0.90 0.90 0.90 0.91 +0.06 27 7 648 -7
29JUN26 45.00 P 0.00 0.00 0.00 1.13 +0.07 27 0 4,411 0
29JUN26 46.00 P 1.30 1.30 1.30 1.38 +0.07 27 4 1,302 +4
29JUN26 47.00 P 0.00 0.00 0.00 1.68 +0.07 27 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 2.02 +0.09 27 0 432 0
29JUN26 49.00 P 2.30 2.33 2.30 2.34 +0.03 27 40 236 +37
29JUN26 50.00 P 2.70 2.70 2.70 2.76 +0.05 27 4 2,621 -4
29JUN26 52.50 P 4.05 4.14 4.05 4.14 +0.20 28 12 998 +10
29JUN26 55.00 P 0.00 0.00 0.00 5.51 +0.09 27 0 167 0
29JUN26 57.50 P 0.00 0.00 0.00 7.41 +0.27 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.36 +0.28 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.24 +0.04 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.59 +0.11 30 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.16 +0.28 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.58 +0.19 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.14 +0.18 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.61 +0.07 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.91 -0.20 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.41 -0.28 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.44 -0.06 28 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.56 -0.06 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 -0.09 28 0 159 0
29SEP26 41.00 P 0.92 0.92 0.92 0.85 -0.12 28 20 153 +20
29SEP26 42.00 P 0.00 0.00 0.00 1.04 -0.15 28 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 -0.19 28 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.54 -0.23 28 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 1.82 -0.27 28 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.14 -0.31 28 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 2.48 -0.36 28 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 2.88 -0.39 28 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.28 -0.45 28 0 72 0
29SEP26 50.00 P 3.97 4.02 3.94 3.74 -0.49 29 36 118 +2
29SEP26 52.50 P 0.00 0.00 0.00 5.01 -0.63 29 0 94 0
29SEP26 55.00 P 0.00 0.00 0.00 6.49 -0.76 29 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 8.16 -0.89 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.00 -1.00 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.02 -1.07 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.17 -0.91 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.43 -1.10 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.80 -0.96 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.25 -0.96 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.74 -0.40 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.01 -0.16 28 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.20 -0.21 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.42 -0.24 28 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.72 -0.26 28 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.00 -0.30 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.32 -0.34 28 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 2.65 -0.40 28 0 22 0
30DEC26 47.00 P 0.00 0.00 0.00 3.03 -0.43 28 0 37 0
30DEC26 48.00 P 3.52 3.52 3.52 3.44 -0.31 28 4 6 0
30DEC26 49.00 P 0.00 0.00 0.00 3.85 -0.48 28 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 4.33 -0.51 28 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 5.61 -0.63 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.06 -0.76 29 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 8.70 -0.70 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.51 -0.97 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.44 -0.80 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.50 -0.81 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.70 -1.12 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.99 -1.05 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.36 -0.85 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.82 -0.57 36 0 0 0
TOTAL PUT 3,047 114,348 -1,492
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$ 21.46
30DEC25 9.75 C 0.00 0.00 0.00 11.71 +0.82 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.46 +0.82 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.96 +0.82 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.46 +0.82 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.96 +0.81 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.46 +0.82 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.96 +0.82 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.46 +0.82 0 0 0 -50
30DEC25 13.50 C 0.00 0.00 0.00 7.96 +0.82 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.46 +0.82 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.96 +0.82 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.46 +0.82 0 0 0 -5
30DEC25 15.50 C 0.00 0.00 0.00 5.96 +0.82 0 0 0 -40
30DEC25 16.00 C 0.00 0.00 0.00 5.46 +0.82 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.96 +0.82 0 0 0 -256
30DEC25 17.00 C 4.46 4.46 4.46 4.46 +0.80 0 1 0 -334
30DEC25 17.50 C 0.00 0.00 0.00 3.96 +0.82 0 0 0 -50
30DEC25 18.00 C 0.00 0.00 0.00 3.46 +0.80 0 0 0 -1,048
30DEC25 18.50 C 2.95 2.95 2.95 2.96 +0.80 0 46 0 -1,100
30DEC25 19.00 C 2.01 2.45 2.01 2.46 +0.82 0 85 0 -5,993
30DEC25 19.50 C 2.20 2.20 1.92 1.96 +0.82 0 26 0 -908
30DEC25 20.00 C 0.96 1.69 0.96 1.46 +0.80 0 933 0 -2,500
30DEC25 21.00 C 0.08 0.67 0.05 0.46 +0.44 0 1,252 0 -2,458
30DEC25 22.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 4,114 -5
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,852 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 14.00 C 0.00 0.00 0.00 7.46 +0.63 0 0 0 0
02JAN26 14.50 C 0.00 0.00 0.00 6.96 +0.76 0 0 0 0
02JAN26 15.00 C 0.00 0.00 0.00 6.46 +0.68 0 0 0 0
02JAN26 15.50 C 0.00 0.00 0.00 5.96 +0.68 0 0 0 0
02JAN26 16.00 C 0.00 0.00 0.00 5.46 +0.68 0 0 0 0
02JAN26 16.50 C 0.00 0.00 0.00 4.96 +0.69 0 0 0 0
02JAN26 17.00 C 0.00 0.00 0.00 4.46 +0.70 0 0 0 0
02JAN26 17.50 C 0.00 0.00 0.00 3.96 +0.81 0 0 0 0
02JAN26 18.00 C 0.00 0.00 0.00 3.46 +0.77 0 0 0 0
02JAN26 18.50 C 0.00 0.00 0.00 2.96 +0.80 0 0 0 0
02JAN26 19.00 C 0.00 0.00 0.00 2.46 +0.81 0 0 0 0
02JAN26 19.50 C 0.00 0.00 0.00 1.97 +0.83 48 0 0 0
02JAN26 20.00 C 1.44 1.44 1.44 1.47 +0.80 37 50 108 +50
02JAN26 21.00 C 0.19 0.73 0.19 0.53 +0.42 29 240 328 -10
02JAN26 22.00 C 0.02 0.12 0.02 0.07 +0.06 32 150 92 +92
02JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 126 0 0 0
02JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09JAN26 14.50 C 0.00 0.00 0.00 6.97 +0.66 0 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 6.47 +0.68 0 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 5.97 +0.69 0 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 5.58 +0.79 118 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 4.97 +0.70 0 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 4.47 +0.70 0 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 4.01 +0.82 70 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 3.51 +0.77 61 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 2.98 +0.77 38 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 2.48 +0.81 31 0 0 0
09JAN26 19.50 C 0.00 0.00 0.00 1.99 +0.80 31 0 0 0
09JAN26 20.00 C 1.51 1.51 1.49 1.51 +0.75 29 35 35 +30
09JAN26 21.00 C 0.34 0.60 0.33 0.67 +0.47 27 54 93 +50
09JAN26 22.00 C 0.13 0.27 0.11 0.20 +0.17 28 149 127 +127
09JAN26 23.00 C 0.06 0.06 0.06 0.04 +0.03 29 102 102 +102
09JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.99 +0.82 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.49 +0.70 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.00 +0.67 63 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.50 +0.67 56 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.00 +0.69 50 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.50 +0.71 42 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.00 +0.66 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.58 +0.78 64 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.00 +0.73 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.50 +0.70 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.01 +0.72 29 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.51 +0.77 25 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.02 +0.76 26 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.53 +0.78 24 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 2.04 +0.72 21 0 318 0
29JAN26 20.00 C 1.20 1.73 1.20 1.61 +0.62 23 32 2,068 +20
29JAN26 21.00 C 0.60 1.00 0.55 0.92 +0.51 25 1,034 3,291 +559
29JAN26 22.00 C 0.24 0.51 0.23 0.45 +0.31 26 2,117 2,691 +825
29JAN26 23.00 C 0.10 0.23 0.10 0.18 +0.14 26 922 4,281 +770
29JAN26 24.00 C 0.05 0.07 0.05 0.06 +0.05 26 94 1,001 +36
29JAN26 25.00 C 0.03 0.04 0.03 0.02 +0.01 27 11 5,135 0
29JAN26 26.00 C 0.02 0.02 0.02 0.01 0.00 30 20 307 +20
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.53 +0.70 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.03 +0.63 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.54 +0.65 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.04 +0.66 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.58 +0.72 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.04 +0.69 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.55 +0.70 24 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.06 +0.71 24 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.51 +0.65 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.10 +0.72 24 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.57 +0.62 16 0 2 0
26FEB26 19.50 C 0.00 0.00 0.00 2.15 +0.63 20 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.77 +0.63 22 0 59 0
26FEB26 21.00 C 1.10 1.28 1.10 1.11 +0.48 23 99 2,529 0
26FEB26 22.00 C 0.50 0.76 0.50 0.63 +0.32 24 989 4,001 +686
26FEB26 23.00 C 0.32 0.39 0.32 0.33 +0.20 24 286 835 +68
26FEB26 24.00 C 0.09 0.20 0.09 0.16 +0.11 24 847 741 -434
26FEB26 25.00 C 0.09 0.09 0.09 0.07 +0.05 24 21 1,167 +21
26FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.75 +0.77 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.52 +0.85 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.04 +0.84 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.54 +0.80 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.99 +0.70 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.64 +0.99 67 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.12 +0.76 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.51 +0.58 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.01 +0.59 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.53 +0.62 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.03 +0.63 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.57 +0.68 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.15 +0.77 39 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.69 +0.83 40 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.10 +0.75 24 0 290 0
30MAR26 17.00 C 4.86 4.86 4.86 4.55 +0.63 0 1 346 -1
30MAR26 17.50 C 0.00 0.00 0.00 4.12 +0.68 22 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.56 +0.70 0 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.31 +0.79 29 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.87 +0.82 27 0 1,668 0
30MAR26 19.50 C 2.50 2.50 2.50 2.31 +0.61 21 5 2,011 0
30MAR26 20.00 C 2.14 2.14 2.14 1.99 +0.60 23 1 4,076 0
30MAR26 21.00 C 1.03 1.42 1.03 1.33 +0.48 23 21 2,142 +15
30MAR26 22.00 C 0.58 0.96 0.58 0.85 +0.34 23 25 2,722 0
30MAR26 23.00 C 0.37 0.63 0.36 0.52 +0.25 24 1,106 2,194 +1,090
30MAR26 24.00 C 0.16 0.36 0.16 0.31 +0.18 24 127 2,309 +104
30MAR26 25.00 C 0.13 0.21 0.13 0.17 +0.11 24 18 1,779 0
30MAR26 26.00 C 0.10 0.10 0.10 0.09 +0.06 25 32 3,531 +17
30MAR26 27.00 C 0.06 0.08 0.06 0.04 +0.02 24 109 370 +109
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.17 +0.74 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.64 +0.75 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.12 +0.70 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.53 +0.60 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.11 +0.69 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.55 +0.64 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.15 +0.64 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.59 +0.65 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.23 +0.68 29 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.75 +0.74 28 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.21 +0.63 20 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.68 +0.58 0 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.36 +0.69 26 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.83 +0.58 21 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.38 +0.53 21 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.17 +0.69 26 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.71 +0.57 24 0 743 0
29JUN26 20.00 C 2.57 2.57 2.57 2.44 +0.61 26 10 284 +10
29JUN26 21.00 C 1.59 1.88 1.59 1.76 +0.46 24 15 1,081 +15
29JUN26 22.00 C 1.31 1.31 1.31 1.29 +0.40 24 220 1,079 +220
29JUN26 23.00 C 0.97 1.01 0.97 0.93 +0.34 25 2 532 0
29JUN26 24.00 C 0.00 0.00 0.00 0.63 +0.25 24 0 154 0
29JUN26 25.00 C 0.41 0.52 0.41 0.42 +0.18 24 2 150 +2
29JUN26 26.00 C 0.18 0.26 0.18 0.27 +0.12 24 15 5,383 +15
29JUN26 27.00 C 0.25 0.25 0.25 0.18 +0.09 24 100 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.06 24 0 205 0
29JUN26 29.00 C 0.10 0.10 0.10 0.07 +0.04 24 50 50 +35
29JUN26 30.00 C 0.07 0.07 0.07 0.04 +0.02 24 100 185 +70
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 33.00 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 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.12 +0.70 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.53 +0.60 0 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.11 +0.65 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.55 +0.60 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.15 +0.62 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.59 +0.64 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.23 +0.68 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.75 +0.74 25 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.24 +0.62 22 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.80 +0.60 23 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.37 +0.64 23 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.97 +0.61 24 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.57 +0.54 24 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.23 +0.64 24 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.91 +0.61 25 0 142 0
29SEP26 20.00 C 2.58 2.58 2.58 2.60 +0.58 25 1 319 +1
29SEP26 21.00 C 0.00 0.00 0.00 2.07 +0.51 25 0 54 0
29SEP26 22.00 C 1.55 1.55 1.55 1.62 +0.43 25 200 445 +200
29SEP26 23.00 C 1.20 1.20 1.20 1.26 +0.37 26 21 516 0
29SEP26 24.00 C 0.88 0.88 0.88 0.97 +0.31 26 2 576 -2
29SEP26 25.00 C 0.00 0.00 0.00 0.73 +0.25 26 0 105 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 +0.21 26 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 +0.16 26 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 +0.13 26 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.10 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.07 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 +0.06 26 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 19 0
30DEC26 14.00 C 7.84 7.84 7.84 7.57 +0.62 0 5 5 +5
30DEC26 14.50 C 0.00 0.00 0.00 7.15 +0.62 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.73 +0.70 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.23 +0.68 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.75 +0.70 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.24 +0.58 20 0 0 0
30DEC26 17.00 C 4.96 4.96 4.96 4.80 +0.57 20 1 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.40 +0.58 21 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 4.03 +0.66 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.69 +0.61 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.36 +0.61 23 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.05 +0.57 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.77 +0.56 24 0 78 0
30DEC26 21.00 C 1.83 2.38 1.83 2.26 +0.49 24 9 156 0
30DEC26 22.00 C 1.42 1.44 1.42 1.83 +0.43 24 6 346 +6
30DEC26 23.00 C 1.10 1.46 1.10 1.47 +0.37 24 24 80 +23
30DEC26 24.00 C 0.99 1.00 0.99 1.17 +0.31 24 6 38 0
30DEC26 25.00 C 0.00 0.00 0.00 0.93 +0.27 24 0 691 0
30DEC26 26.00 C 0.00 0.00 0.00 0.73 +0.22 24 0 45 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 +0.19 25 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 +0.15 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 +0.12 25 0 1 0
30DEC26 30.00 C 0.25 0.25 0.25 0.26 +0.09 25 1 21 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.21 +0.08 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.05 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
TOTAL CALL 11,845 135,255 -9,800
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,210 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,986 0
30DEC25 19.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 17,676 -2
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,326 0
30DEC25 20.00 P 0.01 0.01 0.01 0.00 -0.01 0 12 3,249 -12
30DEC25 21.00 P 0.09 0.10 0.01 0.00 -0.39 0 156 2,908 -96
30DEC25 22.00 P 1.05 1.05 0.30 0.54 -0.82 0 242 0 -1,519
30DEC25 23.00 P 0.00 0.00 0.00 1.54 -0.83 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.54 -0.88 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.54 -0.89 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.54 -0.83 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.54 -0.88 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.54 -0.88 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.54 -0.88 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.54 -0.82 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.54 -0.89 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.54 -0.82 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.54 -0.88 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.54 -0.89 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.54 -0.88 0 0 0 0
02JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
02JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 335 0
02JAN26 21.00 P 0.19 0.19 0.09 0.09 -0.39 33 53 224 +50
02JAN26 22.00 P 0.46 0.46 0.46 0.63 -0.74 36 2 2 +2
02JAN26 23.00 P 0.00 0.00 0.00 1.59 -0.78 58 0 0 0
02JAN26 24.00 P 0.00 0.00 0.00 2.62 -0.80 93 0 0 0
02JAN26 25.00 P 0.00 0.00 0.00 3.65 -0.78 126 0 0 0
02JAN26 26.00 P 0.00 0.00 0.00 4.65 -0.72 150 0 0 0
02JAN26 27.00 P 0.00 0.00 0.00 5.65 -0.77 171 0 0 0
02JAN26 28.00 P 0.00 0.00 0.00 6.65 -0.77 191 0 0 0
02JAN26 29.00 P 0.00 0.00 0.00 7.65 -0.77 210 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 8.64 -0.78 223 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 9.64 -0.79 240 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 10.64 -0.77 256 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 11.64 -0.78 271 0 0 0
09JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
09JAN26 20.00 P 0.03 0.03 0.03 0.04 -0.07 31 10 10 +8
09JAN26 21.00 P 0.20 0.21 0.18 0.21 -0.34 28 143 249 +143
09JAN26 22.00 P 0.00 0.00 0.00 0.76 -0.64 31 0 0 0
09JAN26 23.00 P 0.00 0.00 0.00 1.61 -0.76 36 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 2.62 -0.80 52 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 3.65 -0.78 70 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 4.67 -0.70 87 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 5.71 -0.71 105 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 6.65 -0.77 106 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 7.73 -0.69 131 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 8.75 -0.67 145 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 9.72 -0.71 150 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 10.71 -0.70 157 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 11.81 -0.61 185 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 647 0
29JAN26 16.50 P 0.01 0.01 0.01 0.01 0.00 41 300 537 +300
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3,045 0
29JAN26 18.00 P 0.03 0.03 0.03 0.01 0.00 29 70 1,071 +70
29JAN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,224 0
29JAN26 19.00 P 0.05 0.06 0.05 0.04 -0.03 27 210 1,879 +21
29JAN26 19.50 P 0.08 0.09 0.08 0.08 -0.06 27 33 2,667 +30
29JAN26 20.00 P 0.17 0.19 0.13 0.16 -0.11 27 1,224 4,444 +49
29JAN26 21.00 P 0.54 0.54 0.33 0.42 -0.31 26 808 1,799 +386
29JAN26 22.00 P 0.82 0.92 0.82 0.98 -0.49 28 54 1,975 +4
29JAN26 23.00 P 2.04 2.04 1.58 1.73 -0.64 29 56 180 +51
29JAN26 24.00 P 0.00 0.00 0.00 2.65 -0.77 34 0 60 0
29JAN26 25.00 P 3.56 3.56 3.56 3.65 -0.78 43 2 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.68 -0.82 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.71 -0.82 63 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.65 -0.77 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.73 -0.69 78 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.75 -0.67 86 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.72 -0.81 89 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.71 -0.70 94 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.81 -0.61 109 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.64 -0.79 96 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.56 -0.86 85 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 206 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 570 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 429 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 -0.07 25 0 2,169 0
26FEB26 19.50 P 0.00 0.00 0.00 0.17 -0.10 25 0 1,486 0
26FEB26 20.00 P 0.33 0.33 0.23 0.27 -0.15 25 276 1,522 +185
26FEB26 21.00 P 0.70 0.70 0.53 0.60 -0.30 25 247 1,365 +10
26FEB26 22.00 P 1.07 1.07 1.07 1.13 -0.45 25 100 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 1.84 -0.60 26 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.70 -0.72 28 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.66 -0.77 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.68 -0.84 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.71 -0.82 47 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.67 -0.75 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.73 -0.69 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.79 -0.63 66 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.72 -0.81 67 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.71 -0.70 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.81 -0.61 81 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.79 -0.64 84 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.72 -0.73 82 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 63 15 70 +15
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,443 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.12 -0.07 24 0 1,393 0
30MAR26 19.00 P 0.00 0.00 0.00 0.19 -0.10 24 0 2,316 0
30MAR26 19.50 P 0.26 0.29 0.26 0.28 -0.13 24 59 1,726 +7
30MAR26 20.00 P 0.37 0.40 0.37 0.41 -0.17 24 303 3,748 +196
30MAR26 21.00 P 0.91 0.91 0.67 0.78 -0.29 25 667 2,812 +33
30MAR26 22.00 P 1.50 1.50 1.18 1.30 -0.40 25 519 1,267 +159
30MAR26 23.00 P 2.28 2.28 1.84 1.96 -0.53 25 838 1,334 +797
30MAR26 24.00 P 0.00 0.00 0.00 2.76 -0.66 26 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 3.66 -0.83 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.68 -0.84 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.71 -0.82 39 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.74 -0.68 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.73 -0.69 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.79 -0.63 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.72 -0.81 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.71 -0.70 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.81 -0.61 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.79 -0.64 69 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.72 -0.74 68 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.05 24 0 1,237 0
29JUN26 17.00 P 0.22 0.23 0.22 0.17 -0.07 24 3 1,297 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 -0.10 24 0 860 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 -0.12 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 -0.14 24 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.58 -0.16 24 0 1,420 0
29JUN26 19.50 P 0.00 0.00 0.00 0.74 -0.19 24 0 916 0
29JUN26 20.00 P 0.84 0.84 0.84 0.92 -0.23 24 1 1,142 -1
29JUN26 21.00 P 1.45 1.45 1.24 1.33 -0.36 23 34 327 0
29JUN26 22.00 P 0.00 0.00 0.00 1.93 -0.39 24 0 334 0
29JUN26 23.00 P 0.00 0.00 0.00 2.57 -0.52 24 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.25 -0.75 22 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.29 -0.40 27 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 4.94 -0.64 21 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 5.89 -0.64 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.83 -0.61 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.95 -0.47 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.79 -0.80 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.72 -0.81 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.71 -0.84 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.81 -0.72 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.82 -0.70 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.72 -0.78 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.04 26 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 614 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.08 26 0 421 0
29SEP26 17.00 P 0.43 0.43 0.43 0.39 -0.09 27 2 317 +2
29SEP26 17.50 P 0.55 0.55 0.55 0.49 -0.12 26 15 457 0
29SEP26 18.00 P 0.66 0.66 0.66 0.62 -0.14 26 2 701 -2
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.17 26 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 0.94 -0.20 27 0 323 0
29SEP26 19.50 P 1.09 1.09 1.09 1.13 -0.22 27 2 1,197 0
29SEP26 20.00 P 0.00 0.00 0.00 1.34 -0.27 27 0 412 0
29SEP26 21.00 P 1.89 1.89 1.89 1.84 -0.33 27 2 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.42 -0.41 27 0 695 0
29SEP26 23.00 P 0.00 0.00 0.00 3.08 -0.47 28 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.80 -0.55 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.59 -0.60 28 46 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.43 -0.66 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.32 -0.69 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.23 -0.64 31 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.18 -0.71 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.14 -0.59 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.11 -0.58 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.10 -0.74 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.02 -0.62 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.99 -0.71 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.96 -0.71 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 35 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.05 25 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.08 25 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.09 25 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 -0.11 25 0 35 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 -0.13 25 0 77 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.16 25 0 118 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 -0.19 25 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 -0.21 25 0 422 0
30DEC26 19.50 P 1.37 1.38 1.37 1.25 -0.25 25 14 27 -1
30DEC26 20.00 P 1.58 1.60 1.58 1.47 -0.27 25 6 49 -6
30DEC26 21.00 P 2.18 2.18 2.01 1.96 -0.34 25 9 139 -9
30DEC26 22.00 P 2.64 2.69 2.64 2.54 -0.41 26 3 214 +3
30DEC26 23.00 P 0.00 0.00 0.00 3.18 -0.48 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 3.90 -0.54 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.68 -0.59 27 46 46 +46
30DEC26 26.00 P 0.00 0.00 0.00 5.51 -0.64 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.37 -0.69 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.28 -0.72 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.21 -0.74 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.17 -0.61 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.11 -0.75 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.12 -0.72 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.11 -0.78 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.10 -0.62 38 0 0 0
TOTAL PUT 6,586 135,125 +919
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.42
30DEC25 0.05 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
30DEC25 0.30 C 0.12 0.12 0.12 0.12 -0.02 0 30 0 -30
30DEC25 0.35 C 0.00 0.00 0.00 0.07 -0.02 0 0 0 0
30DEC25 0.40 C 0.01 0.01 0.01 0.02 -0.03 0 20 0 -1,151
30DEC25 0.45 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,595 0
30DEC25 0.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
30DEC25 0.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30DEC25 0.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.14 0.00 85 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.10 0.00 74 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.09 +0.02 97 0 166 0
30MAR26 0.45 C 0.00 0.00 0.00 0.06 +0.01 85 0 33 0
30MAR26 0.50 C 0.03 0.03 0.03 0.04 +0.01 79 1 102 +1
30MAR26 0.55 C 0.00 0.00 0.00 0.03 +0.01 81 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.02 +0.01 79 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 114 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 118 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 122 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 126 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.23 -0.01 81 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.19 -0.01 79 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 0.00 84 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 0.00 82 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 +0.01 85 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 +0.01 84 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 +0.01 89 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 +0.01 83 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 +0.01 83 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 +0.01 82 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 +0.01 79 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
TOTAL CALL 51 7,853 -1,180
30DEC25 0.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
30DEC25 0.40 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,013 0
30DEC25 0.45 P 0.03 0.03 0.03 0.03 -0.02 0 78 0 -395
30DEC25 0.50 P 0.08 0.08 0.07 0.08 0.00 0 178 0 -327
30DEC25 0.55 P 0.12 0.13 0.12 0.13 +0.01 0 42 0 -593
30DEC25 0.60 P 0.17 0.17 0.17 0.18 +0.01 0 40 0 -379
30DEC25 0.65 P 0.23 0.23 0.23 0.23 +0.01 0 12 0 -20
30DEC25 0.70 P 0.27 0.27 0.27 0.28 +0.01 0 9 0 -84
30DEC25 0.75 P 0.00 0.00 0.00 0.33 0.00 0 0 0 -312
30DEC25 0.80 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 -312
30DEC25 0.85 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 -5
30DEC25 1.00 P 0.00 0.00 0.00 0.58 0.00 0 0 0 -5
30DEC25 1.05 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.73 0.00 0 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 0.00 227 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 94 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 90 0 36 0
30MAR26 0.35 P 0.03 0.03 0.03 0.03 0.00 78 20 171 +10
30MAR26 0.40 P 0.06 0.06 0.06 0.05 0.00 75 5 506 +5
30MAR26 0.45 P 0.10 0.10 0.09 0.09 +0.01 88 130 537 +110
30MAR26 0.50 P 0.11 0.14 0.11 0.13 +0.02 95 50 472 +1
30MAR26 0.55 P 0.00 0.00 0.00 0.17 +0.02 98 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.21 +0.02 98 0 28 0
30MAR26 0.65 P 0.27 0.27 0.27 0.25 +0.01 94 2 34 +2
30MAR26 0.70 P 0.00 0.00 0.00 0.30 +0.02 104 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.35 +0.02 112 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.40 +0.02 119 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.45 +0.02 126 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.50 +0.02 133 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.55 +0.01 139 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.60 +0.01 144 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.65 +0.01 149 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.70 +0.01 154 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.75 +0.01 159 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 +0.01 90 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.06 +0.02 87 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.09 +0.02 90 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.12 +0.02 89 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.15 +0.02 86 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.19 +0.02 89 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.23 +0.02 90 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.27 +0.02 89 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.31 +0.02 86 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.35 +0.01 82 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.40 +0.02 88 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.45 +0.02 93 0 0 0
TOTAL PUT 566 6,902 -2,304
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$ 12.43
30DEC25 8.75 C 0.00 0.00 0.00 3.68 +0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30DEC25 10.00 C 2.37 2.37 2.37 2.43 +0.07 0 2 0 -2
30DEC25 10.50 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.93 +0.10 0 0 0 -2
30DEC25 12.00 C 0.00 0.00 0.00 0.43 +0.09 0 0 0 -316
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 517 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 999 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.71 +0.03 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.46 +0.03 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.96 +0.07 25 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.47 +0.06 24 0 0 0
29JAN26 11.50 C 0.93 0.97 0.93 0.98 +0.03 18 33 47 +30
29JAN26 12.00 C 0.00 0.00 0.00 0.61 +0.03 23 0 10 0
29JAN26 12.50 C 0.27 0.27 0.27 0.32 0.00 23 1 105 -1
29JAN26 13.00 C 0.14 0.17 0.13 0.16 +0.01 25 18 345 -6
29JAN26 13.50 C 0.09 0.09 0.09 0.07 +0.01 26 1 615 +1
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 286 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 196 0
29JAN26 15.00 C 0.02 0.02 0.02 0.01 0.00 31 15 187 +15
29JAN26 15.50 C 0.02 0.02 0.02 0.01 0.00 36 15 141 +15
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 3.72 +0.07 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.48 +0.03 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.23 +0.01 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.98 +0.07 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.73 +0.02 22 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.49 +0.03 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.01 +0.07 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.51 +0.04 20 0 0 0
26FEB26 11.50 C 1.14 1.14 1.14 1.11 +0.04 24 1 16 0
26FEB26 12.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 80 0
26FEB26 12.50 C 0.47 0.47 0.46 0.51 +0.02 25 10 352 0
26FEB26 13.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 286 0
26FEB26 13.50 C 0.20 0.20 0.20 0.20 +0.02 27 4 137 0
26FEB26 14.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 212 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 71 0
26FEB26 15.50 C 0.04 0.04 0.04 0.02 0.00 29 1 15 -1
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.75 +0.07 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.50 -0.01 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.26 +0.04 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.02 +0.02 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.49 +0.03 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.03 -0.01 20 0 0 0
30MAR26 11.00 C 1.54 1.54 1.54 1.62 +0.08 24 2 6 +2
30MAR26 11.50 C 0.00 0.00 0.00 1.26 +0.05 26 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 0.94 +0.04 26 0 64 0
30MAR26 12.50 C 0.00 0.00 0.00 0.68 +0.02 27 0 183 0
30MAR26 13.00 C 0.46 0.46 0.46 0.49 +0.02 27 55 121 0
30MAR26 13.50 C 0.31 0.31 0.31 0.35 +0.03 28 2 116 0
30MAR26 14.00 C 0.22 0.22 0.22 0.23 +0.02 28 4 141 +4
30MAR26 14.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 50 0
30MAR26 15.00 C 0.13 0.13 0.13 0.09 +0.01 28 1 47 -1
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 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 3.76 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.53 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.08 +0.05 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.83 -0.02 13 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.62 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 +0.05 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.85 -0.03 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 +0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.23 -0.01 27 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.04 +0.06 29 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 +0.04 28 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 +0.04 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 +0.03 28 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 +0.02 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 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 3.84 +0.04 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 +0.10 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.41 +0.01 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.96 +0.05 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.74 +0.07 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 +0.07 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.01 +0.06 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 +0.07 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 +0.07 28 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.21 +0.06 29 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.01 +0.06 29 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.83 +0.03 29 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.04 30 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 +0.02 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.84 +0.02 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.63 +0.05 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 +0.01 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.19 +0.02 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.98 +0.05 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 +0.07 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 +0.10 27 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 +0.08 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.86 +0.08 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.61 +0.08 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 +0.08 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 +0.07 28 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 +0.06 28 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.03 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.04 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 +0.05 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 +0.04 29 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.03 29 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.03 29 0 17 0
TOTAL CALL 165 13,968 -262
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30DEC25 12.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 626 +10
30DEC25 12.50 P 0.21 0.25 0.06 0.07 -0.15 0 144 0 -624
30DEC25 13.00 P 0.63 0.65 0.59 0.57 -0.10 0 10 0 -304
30DEC25 13.50 P 1.16 1.16 1.16 1.07 -0.10 0 6 0 -43
30DEC25 14.00 P 0.00 0.00 0.00 1.57 -0.10 0 0 0 -128
30DEC25 14.50 P 2.14 2.14 2.14 2.07 -0.10 0 2 0 -185
30DEC25 15.00 P 0.00 0.00 0.00 2.57 -0.10 0 0 0 -65
30DEC25 15.50 P 0.00 0.00 0.00 3.07 -0.13 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.57 -0.10 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.07 -0.10 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.57 -0.14 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.07 -0.10 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.57 -0.19 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.07 -0.10 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.57 -0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JAN26 11.00 P 0.03 0.03 0.03 0.02 -0.01 26 10 73 0
29JAN26 11.50 P 0.07 0.07 0.07 0.06 -0.03 25 1 261 +1
29JAN26 12.00 P 0.21 0.23 0.19 0.17 -0.04 25 82 504 +65
29JAN26 12.50 P 0.48 0.48 0.37 0.39 -0.05 25 30 749 +10
29JAN26 13.00 P 0.76 0.78 0.76 0.72 -0.07 26 21 994 +1
29JAN26 13.50 P 0.00 0.00 0.00 1.14 -0.10 29 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.62 -0.07 34 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.13 -0.04 42 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.65 -0.02 52 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.16 -0.04 60 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.68 +0.01 69 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.19 -0.06 76 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.70 -0.03 83 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.18 +0.01 86 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.72 +0.01 97 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.22 +0.05 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.70 -0.06 104 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 38 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 27 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 40 0
26FEB26 11.00 P 0.08 0.08 0.08 0.07 -0.01 26 1 303 0
26FEB26 11.50 P 0.19 0.19 0.15 0.16 -0.02 26 55 204 +35
26FEB26 12.00 P 0.35 0.35 0.34 0.32 -0.02 27 20 248 -10
26FEB26 12.50 P 0.00 0.00 0.00 0.56 -0.03 27 0 627 0
26FEB26 13.00 P 0.00 0.00 0.00 0.87 -0.04 28 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.24 -0.06 28 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.68 -0.05 31 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 2.15 -0.05 34 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.65 -0.10 39 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.16 -0.04 45 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.68 +0.01 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.19 -0.06 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.70 -0.03 62 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.19 +0.02 65 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.72 +0.01 72 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.22 +0.05 76 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 0.00 28 0 117 0
30MAR26 11.00 P 0.17 0.17 0.17 0.16 -0.01 28 1 258 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.45 -0.02 27 0 420 0
30MAR26 12.50 P 0.00 0.00 0.00 0.71 -0.02 29 0 199 0
30MAR26 13.00 P 0.00 0.00 0.00 1.01 -0.03 29 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.36 -0.07 29 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.76 -0.06 30 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.20 -0.07 32 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.67 -0.08 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.17 -0.07 38 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.68 +0.01 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 -0.06 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.70 -0.03 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.19 +0.02 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.72 +0.01 60 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.22 +0.05 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.70 -0.06 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.19 +0.02 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.71 +0.04 70 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.78 -0.03 27 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 1.03 -0.04 27 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 -0.05 27 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.70 -0.05 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.07 -0.07 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.49 -0.05 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 -0.04 29 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 3.33 -0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.78 +0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.24 -0.04 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 -0.08 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.19 -0.07 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.72 +0.01 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.22 +0.05 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.70 -0.06 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.19 +0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.01 30 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.02 30 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.03 30 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 -0.03 30 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 -0.04 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 -0.05 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 -0.06 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.06 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 -0.06 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.07 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 -0.07 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.01 -0.08 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 -0.08 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.92 -0.09 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.39 -0.09 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.87 -0.09 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.35 -0.09 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.84 -0.08 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.33 -0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 0.00 28 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 0.00 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 0.00 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.01 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.01 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 -0.01 30 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 -0.02 30 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.50 -0.02 30 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 -0.03 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.04 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 -0.04 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 -0.05 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.05 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.66 -0.06 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.09 -0.06 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.53 -0.07 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 -0.07 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 -0.08 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.91 -0.08 35 0 0 0
TOTAL PUT 393 13,515 -1,238
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$ 13.98
30DEC25 7.75 C 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.73 +0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.73 +0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.98 +0.07 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 -1
30DEC25 11.50 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 -44
30DEC25 12.00 C 1.99 1.99 1.99 1.98 +0.07 0 8 0 -221
30DEC25 12.50 C 1.42 1.42 1.42 1.48 +0.07 0 6 0 -962
30DEC25 13.00 C 1.03 1.03 0.99 0.98 +0.07 0 51 0 -914
30DEC25 13.50 C 0.38 0.53 0.38 0.48 +0.07 0 121 0 -857
30DEC25 14.00 C 0.02 0.04 0.01 0.00 -0.03 0 30 766 -244
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 705 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.79 +0.02 80 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.26 -0.02 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.01 +0.09 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.53 +0.10 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.03 +0.07 46 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.49 +0.06 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.01 +0.01 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.52 +0.06 20 4 14 +4
29JAN26 13.00 C 1.05 1.05 1.05 1.06 +0.06 21 15 33 +7
29JAN26 13.50 C 0.65 0.65 0.65 0.65 +0.04 21 15 130 0
29JAN26 14.00 C 0.34 0.40 0.34 0.35 +0.04 21 214 567 +164
29JAN26 14.50 C 0.16 0.18 0.16 0.16 +0.02 21 84 237 +30
29JAN26 15.00 C 0.10 0.10 0.08 0.06 0.00 21 4 215 +2
29JAN26 15.50 C 0.04 0.04 0.04 0.02 0.00 21 21 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 4.79 +0.02 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.53 +0.09 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.28 0.00 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.54 +0.07 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.12 +0.12 31 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.58 +0.09 20 0 14 0
26FEB26 13.00 C 1.17 1.17 1.17 1.17 +0.06 22 15 15 +15
26FEB26 13.50 C 0.00 0.00 0.00 0.80 +0.04 21 0 274 0
26FEB26 14.00 C 0.49 0.55 0.49 0.53 +0.05 22 16 609 +16
26FEB26 14.50 C 0.00 0.00 0.00 0.31 +0.02 22 0 274 0
26FEB26 15.00 C 0.17 0.17 0.17 0.17 0.00 22 16 47 -16
26FEB26 15.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 35 0
26FEB26 16.00 C 0.06 0.06 0.06 0.05 0.00 23 100 76 -44
26FEB26 16.50 C 0.00 0.00 0.00 0.03 +0.01 24 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 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.26 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.01 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.79 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.52 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.34 +0.08 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 +0.05 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.60 +0.12 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.57 +0.06 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.17 +0.13 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.64 +0.08 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.13 +0.04 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.71 +0.01 24 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.32 +0.06 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.97 +0.04 23 0 331 0
30MAR26 14.00 C 0.72 0.72 0.72 0.70 +0.04 23 13 103 -13
30MAR26 14.50 C 0.00 0.00 0.00 0.49 +0.04 24 0 34 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.01 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 24 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.10 +0.05 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.60 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.36 +0.08 24 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.64 +0.07 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 +0.08 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.73 +0.06 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.32 +0.06 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.93 +0.06 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.54 +0.04 24 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.29 +0.05 26 0 108 0
29JUN26 14.00 C 1.02 1.02 1.02 1.00 +0.04 25 15 41 0
29JUN26 14.50 C 0.77 0.77 0.77 0.78 +0.02 25 1 14 +1
29JUN26 15.00 C 0.60 0.60 0.60 0.61 +0.03 25 50 106 +45
29JUN26 15.50 C 0.00 0.00 0.00 0.46 +0.01 25 0 56 0
29JUN26 16.00 C 0.37 0.37 0.37 0.37 +0.03 26 4 65 +4
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.01 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 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.10 +0.05 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 +0.10 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.38 +0.09 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 +0.11 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.73 +0.13 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 +0.07 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.83 +0.08 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.44 +0.06 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 +0.05 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.81 +0.05 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 +0.04 28 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 +0.04 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 +0.04 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.03 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 +0.03 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 +0.02 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 +0.02 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 +0.02 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.02 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.88 +0.08 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.65 +0.09 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 +0.09 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 +0.09 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 +0.12 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.36 +0.15 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.89 +0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.56 +0.04 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 -0.04 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.97 -0.04 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 +0.02 28 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 +0.02 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 +0.02 27 0 2 0
30DEC26 15.00 C 0.90 0.90 0.90 1.12 +0.01 27 4 6 +4
30DEC26 15.50 C 0.00 0.00 0.00 0.96 0.00 27 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 0.00 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 0.00 27 0 6 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 0.00 27 0 20 0
TOTAL CALL 807 7,804 -3,024
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 738 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,947 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 957 0
30DEC25 14.00 P 0.02 0.05 0.01 0.02 -0.10 0 20 23 -463
30DEC25 14.50 P 0.00 0.00 0.00 0.52 -0.09 0 0 0 -100
30DEC25 15.00 P 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.02 -0.09 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.52 -0.07 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.02 -0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.52 -0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.02 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 159 0
29JAN26 13.00 P 0.06 0.06 0.06 0.04 -0.02 20 10 573 -10
29JAN26 13.50 P 0.15 0.15 0.14 0.14 -0.03 21 307 498 +181
29JAN26 14.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 38 0
29JAN26 14.50 P 0.68 0.68 0.68 0.66 -0.06 22 15 15 +15
29JAN26 15.00 P 0.00 0.00 0.00 1.08 -0.07 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.55 -0.08 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.08 -0.04 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.60 -0.01 46 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.08 -0.03 49 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.52 -0.09 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.08 -0.02 60 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.02 -0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 -0.01 22 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 61 0
26FEB26 13.00 P 0.16 0.16 0.16 0.13 -0.02 22 40 111 -40
26FEB26 13.50 P 0.00 0.00 0.00 0.27 -0.04 22 0 289 0
26FEB26 14.00 P 0.48 0.48 0.48 0.48 -0.06 22 15 531 +15
26FEB26 14.50 P 0.00 0.00 0.00 0.78 -0.07 22 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.17 -0.06 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.61 -0.06 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.08 -0.06 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.60 -0.01 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.08 -0.03 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.63 +0.02 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.14 +0.01 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.55 -0.11 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 38 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.03 -0.01 24 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 379 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 128 0
30MAR26 13.00 P 0.29 0.29 0.29 0.25 -0.02 24 4 312 0
30MAR26 13.50 P 0.42 0.42 0.42 0.42 -0.03 24 2 1,185 0
30MAR26 14.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 296 0
30MAR26 14.50 P 0.92 0.92 0.92 0.93 -0.05 24 15 28 +11
30MAR26 15.00 P 0.00 0.00 0.00 1.29 -0.04 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.66 -0.07 24 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.14 -0.03 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 -0.05 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.10 -0.02 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.63 +0.02 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.14 +0.01 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.55 -0.11 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.13 -0.01 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.05 -0.06 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 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 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 26 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 1,683 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 -0.02 27 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.88 -0.04 26 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.15 -0.04 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.46 -0.04 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 -0.06 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 0.00 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.55 -0.01 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.01 -0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.42 -0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.86 -0.10 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.37 -0.05 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.84 -0.07 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.27 -0.11 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.82 -0.05 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.24 -0.10 34 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 0.00 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.02 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 -0.01 29 0 99 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 -0.02 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.21 -0.02 29 0 14 0
29SEP26 14.00 P 1.61 1.61 1.61 1.49 -0.02 30 15 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.79 -0.03 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 -0.03 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.48 -0.03 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.85 -0.05 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 -0.05 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 -0.05 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 -0.05 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.55 -0.05 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 -0.06 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.47 -0.06 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.04 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 -0.03 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 -0.05 28 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.05 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 -0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.23 -0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.58 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 -0.06 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 -0.07 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 -0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 -0.07 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 -0.07 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 -0.08 32 0 0 0
TOTAL PUT 443 16,075 -391
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$ 12.51
30DEC25 6.50 C 0.00 0.00 0.00 6.01 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.76 -0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.51 -0.03 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.51 -0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.76 +0.01 0 0 0 -2
30DEC25 10.00 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 -73
30DEC25 10.50 C 1.91 1.91 1.91 2.01 +0.01 0 10 0 -93
30DEC25 11.00 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 -206
30DEC25 11.50 C 0.99 1.00 0.99 1.01 +0.01 0 17 0 -751
30DEC25 12.00 C 0.46 0.51 0.46 0.51 +0.01 0 71 0 -937
30DEC25 12.50 C 0.03 0.05 0.01 0.01 -0.06 0 279 16 -597
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.53 -0.05 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.04 -0.03 60 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.79 -0.07 55 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.27 -0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.04 -0.06 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.79 -0.06 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.04 -0.05 26 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.53 -0.05 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.05 0.00 17 0 662 0
29JAN26 12.00 C 0.58 0.58 0.58 0.62 -0.01 19 1 530 -1
29JAN26 12.50 C 0.28 0.30 0.26 0.32 +0.01 20 53 455 -51
29JAN26 13.00 C 0.11 0.13 0.11 0.12 -0.01 20 66 400 +30
29JAN26 13.50 C 0.04 0.04 0.04 0.04 0.00 20 11 436 +11
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.79 -0.08 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.07 -0.05 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.58 -0.05 19 0 15 0
26FEB26 11.50 C 1.06 1.06 1.06 1.12 0.00 18 15 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.73 0.00 19 0 115 0
26FEB26 12.50 C 0.00 0.00 0.00 0.43 0.00 19 0 421 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 0.00 20 0 1,091 0
26FEB26 13.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.05 0.00 20 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 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 6.06 -0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.81 -0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.32 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.07 -0.01 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.88 +0.07 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.15 +0.03 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.86 -0.06 41 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.68 +0.10 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.32 -0.08 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.09 -0.07 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.82 -0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.59 -0.04 18 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.09 -0.09 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.62 -0.03 17 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.23 +0.01 21 0 22 0
30MAR26 12.00 C 0.91 0.91 0.91 0.88 +0.01 21 100 390 -100
30MAR26 12.50 C 0.00 0.00 0.00 0.59 -0.01 21 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 -0.01 21 0 239 0
30MAR26 13.50 C 0.26 0.26 0.24 0.24 -0.01 22 60 179 +45
30MAR26 14.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 4.88 +0.07 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.15 +0.03 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.86 -0.06 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.68 +0.10 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.35 -0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.09 -0.07 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 -0.07 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.61 -0.02 24 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.14 -0.04 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 +0.03 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 +0.01 23 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 +0.01 22 0 932 0
29JUN26 12.50 C 0.71 0.71 0.71 0.72 +0.01 22 50 400 0
29JUN26 13.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 0.00 23 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 0.00 23 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 0.00 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 0.00 23 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.15 +0.03 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.86 -0.06 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.68 +0.09 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 -0.05 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.09 -0.07 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 -0.06 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 -0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 +0.01 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 0.00 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.45 0.00 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 +0.04 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 0.00 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 0.00 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 0.00 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.15 +0.03 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 -0.06 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.68 +0.09 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 -0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 -0.03 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 -0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 -0.07 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.06 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.63 +0.01 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 0.00 23 0 0 0
30DEC26 12.50 C 1.02 1.02 1.02 1.09 0.00 22 2 21 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 735 8,791 -2,723
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
30DEC25 11.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 2,945 -10
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 12.50 P 0.08 0.08 0.06 0.00 -0.07 0 35 225 -15
30DEC25 13.00 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 -15
30DEC25 13.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.00 P 0.01 0.01 0.01 0.01 0.00 54 6 0 -6
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 0.00 24 38 360 0
29JAN26 11.50 P 0.04 0.04 0.04 0.03 0.00 22 5 1,543 0
29JAN26 12.00 P 0.14 0.14 0.10 0.10 0.00 20 60 285 +45
29JAN26 12.50 P 0.33 0.33 0.30 0.26 -0.02 19 169 262 +165
29JAN26 13.00 P 0.60 0.60 0.60 0.60 -0.01 21 50 52 -50
29JAN26 13.50 P 0.00 0.00 0.00 1.04 +0.02 25 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.53 +0.03 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.00 -0.06 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.50 0.00 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.00 0.00 42 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.00 0.00 52 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.50 0.00 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.00 0.00 61 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 31 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 23 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 110 0
26FEB26 11.50 P 0.10 0.10 0.10 0.07 -0.01 20 3 1,612 -3
26FEB26 12.00 P 0.20 0.20 0.20 0.18 -0.01 20 1 505 0
26FEB26 12.50 P 0.00 0.00 0.00 0.38 -0.01 20 0 21 0
26FEB26 13.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.54 +0.03 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.05 -0.01 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.52 +0.02 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.00 0.00 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.51 -0.02 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.01 +0.01 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.53 +0.03 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.04 +0.04 55 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 47 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 0.00 23 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 0.00 22 0 42 0
30MAR26 12.00 P 0.35 0.35 0.33 0.31 -0.01 23 31 131 +31
30MAR26 12.50 P 0.53 0.54 0.53 0.52 -0.02 22 25 16 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.18 -0.02 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.06 0.00 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.54 +0.04 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.08 -0.01 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.59 +0.06 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.04 +0.04 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.61 +0.09 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.04 +0.04 46 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 26 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 0.00 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 23 0 4 0
29JUN26 10.00 P 0.11 0.11 0.11 0.09 -0.01 23 2 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 1,576 0
29JUN26 11.50 P 0.50 0.50 0.50 0.46 0.00 23 11 1,500 0
29JUN26 12.00 P 0.73 0.73 0.68 0.68 0.00 23 61 120 +61
29JUN26 12.50 P 0.00 0.00 0.00 0.94 -0.02 23 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 1.26 -0.01 23 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 1.65 +0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 -0.02 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.48 -0.02 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.92 +0.03 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.39 +0.02 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 +0.02 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.35 +0.02 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.30 -0.01 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 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 9.25 P 0.12 0.12 0.12 0.09 0.00 24 10 35 +10
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 0.00 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29SEP26 12.00 P 0.86 0.86 0.86 0.88 -0.01 24 50 50 +43
29SEP26 12.50 P 0.00 0.00 0.00 1.16 -0.01 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 -0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.05 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.21 -0.01 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.62 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.06 -0.01 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.52 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 +0.02 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.44 +0.03 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.91 +0.03 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.38 +0.03 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 9.00 P 0.13 0.13 0.13 0.10 0.00 23 6 6 +6
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 0.00 24 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 -0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 -0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 -0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 -0.01 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 -0.01 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 -0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.01 -0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 -0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.38 +0.03 28 0 0 0
TOTAL PUT 573 19,387 +267
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$ 4.68
30DEC25 2.60 C 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.58 +0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 -1
30DEC25 3.60 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 -1
30DEC25 3.80 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 -29
30DEC25 4.00 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 -138
30DEC25 4.10 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 -723
30DEC25 4.20 C 0.50 0.50 0.50 0.48 +0.09 0 4 0 -10,369
30DEC25 4.30 C 0.30 0.30 0.30 0.38 +0.09 0 10 0 -2,940
30DEC25 4.40 C 0.23 0.32 0.22 0.28 +0.08 0 1,050 0 -6,617
30DEC25 4.50 C 0.09 0.23 0.08 0.18 +0.08 0 93 0 -6,707
30DEC25 4.60 C 0.03 0.10 0.03 0.08 +0.05 0 199 0 -10,254
30DEC25 4.70 C 0.01 0.04 0.01 0.00 -0.01 0 138 1,900 -14
30DEC25 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,955 0
30DEC25 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.78 +0.08 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.59 +0.09 60 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.49 +0.09 55 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.39 +0.09 50 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.09 +0.09 35 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.89 +0.09 24 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.79 +0.10 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.69 +0.10 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.58 +0.09 0 0 1,383 0
29JAN26 4.20 C 0.49 0.49 0.49 0.48 +0.07 0 5 102 +5
29JAN26 4.30 C 0.00 0.00 0.00 0.39 +0.08 0 0 161 0
29JAN26 4.40 C 0.26 0.26 0.26 0.31 +0.07 20 2 791 0
29JAN26 4.50 C 0.19 0.21 0.19 0.24 +0.07 23 11 1,490 0
29JAN26 4.60 C 0.14 0.15 0.14 0.17 +0.05 22 12 1,726 +11
29JAN26 4.70 C 0.10 0.14 0.08 0.12 +0.04 23 349 3,200 +298
29JAN26 4.80 C 0.06 0.10 0.06 0.08 +0.03 23 162 3,834 +58
29JAN26 4.90 C 0.05 0.08 0.05 0.06 +0.03 25 207 6,128 +3
29JAN26 5.00 C 0.04 0.05 0.03 0.04 +0.02 26 278 1,315 +190
29JAN26 5.25 C 0.02 0.02 0.02 0.01 0.00 25 150 358 +120
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.00 +0.10 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.90 +0.10 21 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.70 +0.09 0 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.62 +0.11 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.51 +0.08 18 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.43 +0.08 21 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.35 +0.07 21 0 155 0
26FEB26 4.50 C 0.24 0.24 0.24 0.28 +0.06 21 15 1,109 0
26FEB26 4.60 C 0.16 0.18 0.16 0.22 +0.05 22 110 779 +110
26FEB26 4.70 C 0.12 0.19 0.12 0.17 +0.05 22 105 230 +95
26FEB26 4.80 C 0.11 0.15 0.11 0.12 +0.03 21 30 701 +30
26FEB26 4.90 C 0.09 0.11 0.08 0.10 +0.03 23 65 260 +39
26FEB26 5.00 C 0.08 0.08 0.08 0.07 +0.02 23 1 1,489 +1
26FEB26 5.25 C 0.03 0.04 0.03 0.03 +0.01 24 101 406 +101
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.01 +0.10 56 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.50 +0.10 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.30 +0.09 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.20 +0.09 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.01 +0.11 20 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.91 +0.09 16 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 +0.06 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.73 +0.10 23 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 +0.09 20 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.55 +0.09 22 0 2,643 0
30MAR26 4.30 C 0.49 0.49 0.49 0.46 +0.07 20 4 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 +0.07 21 0 4,092 0
30MAR26 4.50 C 0.34 0.34 0.34 0.34 +0.08 23 1,000 2,035 +627
30MAR26 4.60 C 0.00 0.00 0.00 0.27 +0.06 22 0 1,561 0
30MAR26 4.70 C 0.20 0.20 0.20 0.22 +0.05 22 50 3,960 +50
30MAR26 4.80 C 0.17 0.20 0.17 0.18 +0.05 23 17 2,423 +17
30MAR26 4.90 C 0.13 0.13 0.13 0.14 +0.04 23 10 4,239 0
30MAR26 5.00 C 0.10 0.13 0.10 0.11 +0.03 23 55 773 +55
30MAR26 5.25 C 0.06 0.08 0.06 0.06 +0.02 24 353 743 +5
30MAR26 5.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 771 0
30MAR26 5.75 C 0.02 0.02 0.02 0.02 +0.01 26 120 173 +120
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.42 +0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 +0.10 20 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.13 +0.09 16 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.04 +0.09 22 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.95 +0.10 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.86 +0.09 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.77 +0.09 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.69 +0.10 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 +0.11 23 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 +0.09 23 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 +0.07 22 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 +0.06 22 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.34 +0.06 22 0 300 0
29JUN26 4.70 C 0.30 0.30 0.30 0.29 +0.06 22 1 110 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.24 +0.05 21 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.04 22 0 357 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 288 0
29JUN26 5.25 C 0.13 0.13 0.13 0.10 +0.03 22 30 84 +30
29JUN26 5.50 C 0.09 0.09 0.09 0.06 +0.02 22 150 245 +150
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.92 +0.11 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.72 +0.10 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 +0.08 19 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 +0.08 16 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 +0.09 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 +0.10 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 +0.08 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 +0.08 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.09 22 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 +0.08 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 +0.06 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 +0.05 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 +0.06 21 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 +0.04 21 0 14 0
29SEP26 4.70 C 0.35 0.35 0.35 0.33 +0.05 22 5 13 0
29SEP26 4.80 C 0.28 0.28 0.28 0.29 +0.05 22 750 2,608 +750
29SEP26 4.90 C 0.00 0.00 0.00 0.26 +0.05 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 +0.02 22 0 244 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 +0.09 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 +0.09 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 +0.09 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 +0.08 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 +0.08 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.09 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 +0.09 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 +0.08 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.08 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 +0.07 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 +0.08 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.07 21 0 54 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.06 21 0 49 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.06 21 0 16 0
30DEC26 4.80 C 0.27 0.27 0.27 0.34 +0.06 21 2 7 0
30DEC26 4.90 C 0.29 0.29 0.29 0.30 +0.05 21 8 8 +8
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
30DEC26 5.25 C 0.17 0.17 0.17 0.20 +0.05 22 2 62 +2
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.03 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 40 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.02 23 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
TOTAL CALL 5,654 83,164 -34,917
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,053 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,021 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,058 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,593 0
30DEC25 4.60 P 0.01 0.01 0.01 0.00 -0.05 0 18 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 -0.10 0 0 0 -12
30DEC25 4.80 P 0.00 0.00 0.00 0.12 -0.10 0 0 0 -12
30DEC25 4.90 P 0.00 0.00 0.00 0.22 -0.10 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.32 -0.10 0 0 0 -675
30DEC25 5.25 P 0.00 0.00 0.00 0.57 -0.11 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.82 -0.11 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.32 -0.11 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 6,423 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1,640 0
29JAN26 4.20 P 0.01 0.01 0.01 0.01 0.00 26 5 820 -5
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 540 0
29JAN26 4.40 P 0.03 0.03 0.03 0.03 -0.02 24 120 816 0
29JAN26 4.50 P 0.07 0.07 0.04 0.05 -0.03 23 69 623 +60
29JAN26 4.60 P 0.09 0.10 0.06 0.09 -0.03 24 297 509 +122
29JAN26 4.70 P 0.15 0.15 0.12 0.14 -0.04 25 1,852 1,877 +1,847
29JAN26 4.80 P 0.19 0.19 0.19 0.20 -0.06 25 1,200 1,220 +1,200
29JAN26 4.90 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.35 -0.08 26 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.83 -0.10 38 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.08 -0.10 46 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.33 -0.10 53 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.58 -0.10 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.83 -0.10 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.08 -0.10 72 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.33 -0.10 78 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 157 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 199 0
26FEB26 4.20 P 0.02 0.02 0.02 0.02 -0.01 22 46 2,194 -16
26FEB26 4.30 P 0.04 0.04 0.04 0.04 -0.01 23 3 525 0
26FEB26 4.40 P 0.06 0.06 0.05 0.06 -0.02 23 31 442 +21
26FEB26 4.50 P 0.07 0.08 0.07 0.09 -0.02 23 33 91 +33
26FEB26 4.60 P 0.14 0.14 0.10 0.13 -0.03 23 71 105 +40
26FEB26 4.70 P 0.19 0.19 0.19 0.17 -0.05 22 4 104 +4
26FEB26 4.80 P 0.23 0.23 0.23 0.23 -0.06 23 30 30 +30
26FEB26 4.90 P 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.60 -0.08 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.84 -0.09 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.08 -0.10 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.33 -0.10 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.58 -0.10 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.83 -0.10 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.08 -0.10 55 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.33 -0.10 59 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 814 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 25 5 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 7,559 0
30MAR26 4.00 P 0.02 0.02 0.02 0.02 -0.01 24 118 5,963 -3
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 4,142 0
30MAR26 4.20 P 0.04 0.04 0.04 0.04 -0.02 22 5 770 +5
30MAR26 4.30 P 0.07 0.07 0.06 0.06 -0.02 22 18 3,167 -10
30MAR26 4.40 P 0.09 0.09 0.09 0.09 -0.02 23 150 3,371 +140
30MAR26 4.50 P 0.11 0.11 0.11 0.12 -0.03 23 114 367 +107
30MAR26 4.60 P 0.14 0.15 0.14 0.16 -0.04 22 47 1,195 +45
30MAR26 4.70 P 0.19 0.19 0.19 0.21 -0.05 23 60 93 +16
30MAR26 4.80 P 0.00 0.00 0.00 0.27 -0.05 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 -0.06 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.84 -0.09 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.09 -0.09 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 -0.09 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.58 -0.10 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.83 -0.10 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 -0.10 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 -0.10 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 591 0
29JUN26 4.00 P 0.06 0.06 0.06 0.07 -0.01 22 30 944 0
29JUN26 4.10 P 0.08 0.08 0.08 0.09 -0.02 21 30 1,012 +30
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.02 21 0 918 0
29JUN26 4.30 P 0.13 0.14 0.13 0.14 -0.03 20 90 1,269 +40
29JUN26 4.40 P 0.19 0.19 0.17 0.19 -0.03 21 35 2,079 +5
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.04 21 0 1,192 0
29JUN26 4.60 P 0.29 0.29 0.26 0.28 -0.04 21 6 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.04 20 0 545 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 -0.06 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 -0.06 19 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.07 18 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 -0.08 15 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 -0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 -0.09 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 3.30 P 0.02 0.02 0.02 0.01 0.00 21 198 259 +198
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.02 22 0 431 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.02 22 0 800 0
29SEP26 3.90 P 0.09 0.09 0.09 0.09 -0.02 22 5 908 -5
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.02 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.03 23 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.03 23 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.04 23 0 10 0
29SEP26 4.50 P 0.30 0.30 0.30 0.31 -0.04 23 5 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.05 23 0 90 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.05 23 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.06 23 0 2 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.06 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.06 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.07 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.07 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.08 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 -0.08 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 -0.08 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.10 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 -0.11 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 -0.09 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 5,062 0
30DEC26 3.60 P 0.06 0.06 0.06 0.06 0.00 22 5 80 +5
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 198 0
30DEC26 3.80 P 0.10 0.10 0.10 0.10 0.00 23 2 144 -2
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.01 22 0 102 0
30DEC26 4.00 P 0.14 0.14 0.14 0.14 -0.02 22 2 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.01 22 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.02 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.02 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.02 22 0 41 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.03 23 0 5 0
30DEC26 4.70 P 0.51 0.51 0.51 0.46 -0.03 23 30 30 +30
30DEC26 4.80 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.05 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.06 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.07 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.07 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 -0.08 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 -0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 -0.09 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 -0.08 33 0 0 0
TOTAL PUT 4,734 129,096 +3,238
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$ 35.78
30DEC25 15.50 C 0.00 0.00 0.00 20.28 +0.04 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.78 -0.36 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.28 +0.04 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.78 +0.03 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.28 +0.04 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.78 +0.02 0 0 0 -5
30DEC25 18.50 C 0.00 0.00 0.00 17.28 +0.04 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.78 +0.04 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.28 +0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.78 +0.04 0 0 0 -1
30DEC25 21.00 C 0.00 0.00 0.00 14.78 +0.04 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.78 +0.02 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.78 +0.02 0 0 0 -4
30DEC25 24.00 C 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.78 +0.03 0 0 0 -6
30DEC25 26.00 C 0.00 0.00 0.00 9.78 +0.02 0 0 0 -25
30DEC25 27.00 C 0.00 0.00 0.00 8.78 -0.01 0 0 0 -203
30DEC25 28.00 C 0.00 0.00 0.00 7.78 +0.01 0 0 0 -52
30DEC25 29.00 C 0.00 0.00 0.00 6.78 -0.16 0 0 0 -38
30DEC25 30.00 C 0.00 0.00 0.00 5.78 -0.13 0 0 0 -20
30DEC25 31.00 C 4.96 4.96 4.96 4.78 -0.10 0 1 0 -550
30DEC25 32.00 C 3.67 3.96 3.67 3.78 +0.04 0 5 0 -1,234
30DEC25 33.00 C 2.88 2.91 2.88 2.78 -0.05 0 4 0 -1,516
30DEC25 34.00 C 1.75 1.96 1.60 1.78 +0.01 0 16 0 -1,835
30DEC25 35.00 C 0.58 0.75 0.45 0.78 -0.06 0 24 0 -1,768
30DEC25 36.00 C 0.09 0.09 0.04 0.00 -0.21 0 35 640 -7
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 423 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 14.83 -0.25 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.84 +0.04 59 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.97 +0.16 90 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.89 +0.04 69 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.85 +0.05 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.85 +0.02 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.85 0.00 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.86 0.00 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.88 -0.06 36 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 5.95 -0.11 39 0 15 0
29JAN26 31.00 C 4.90 4.90 4.90 4.90 -0.20 28 2 32 +2
29JAN26 32.00 C 0.00 0.00 0.00 4.21 +0.13 40 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.17 -0.09 31 0 157 0
29JAN26 34.00 C 2.37 2.37 2.37 2.46 -0.09 33 3 133 +3
29JAN26 35.00 C 1.75 1.90 1.74 1.85 -0.08 33 29 116 +14
29JAN26 36.00 C 1.25 1.42 1.25 1.34 -0.07 34 14 97 +5
29JAN26 37.00 C 1.05 1.05 0.86 0.96 -0.06 34 20 183 +1
29JAN26 38.00 C 0.68 0.68 0.68 0.67 -0.03 35 2 119 0
29JAN26 39.00 C 0.00 0.00 0.00 0.44 -0.02 35 0 122 0
29JAN26 40.00 C 0.35 0.37 0.33 0.28 -0.02 35 3 80 0
29JAN26 41.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 53 0
29JAN26 42.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 46 0
29JAN26 43.00 C 0.00 0.00 0.00 0.06 -0.01 35 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 0.02 -0.01 35 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 13.89 -0.20 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.97 +0.12 59 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.90 +0.03 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.85 -0.33 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.02 -0.17 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.19 +0.03 53 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 8.22 +0.03 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.15 +0.09 40 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.95 -0.20 21 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.15 -0.05 30 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.33 -0.09 31 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.62 -0.10 32 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 2.97 -0.08 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.40 -0.07 33 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 1.91 -0.08 33 0 70 0
26FEB26 37.00 C 0.00 0.00 0.00 1.52 -0.05 34 0 41 0
26FEB26 38.00 C 0.00 0.00 0.00 1.19 -0.05 35 0 76 0
26FEB26 39.00 C 0.00 0.00 0.00 0.93 -0.02 35 0 25 0
26FEB26 40.00 C 0.77 0.78 0.77 0.69 -0.02 35 9 62 +6
26FEB26 41.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.37 -0.01 35 0 55 0
26FEB26 43.00 C 0.37 0.37 0.37 0.26 -0.02 35 15 60 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.40 -0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.03 -0.11 87 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.41 +0.06 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.01 +0.10 78 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.42 +0.01 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.92 +0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.42 +0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.93 -0.08 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.34 -0.29 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.94 +0.03 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.14 +0.06 66 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.12 +0.03 60 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.97 +0.01 36 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 11.91 -0.32 0 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 10.85 -0.33 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.02 -0.17 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.30 +0.14 44 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.22 -0.18 36 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.22 -0.14 32 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.28 -0.37 30 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.51 -0.15 32 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.85 -0.05 34 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.13 0.00 33 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.53 -0.08 34 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 2.99 -0.08 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.52 -0.07 35 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 2.11 -0.06 35 0 194 0
30MAR26 38.00 C 0.00 0.00 0.00 1.76 -0.06 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.49 -0.02 36 0 127 0
30MAR26 40.00 C 0.00 0.00 0.00 1.21 -0.01 36 0 197 0
30MAR26 41.00 C 0.00 0.00 0.00 0.98 -0.01 36 0 47 0
30MAR26 42.00 C 0.89 0.89 0.89 0.78 -0.01 36 20 41 +20
30MAR26 43.00 C 0.73 0.73 0.73 0.62 -0.01 36 15 27 +15
30MAR26 44.00 C 0.00 0.00 0.00 0.49 -0.01 36 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.54 +0.13 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.03 +0.01 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.55 +0.11 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.07 +0.06 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.57 -0.13 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.25 +0.17 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.14 +0.04 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.15 +0.06 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.97 -0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.00 -0.23 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.25 +0.07 33 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.34 +0.14 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.65 +0.04 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.45 -0.09 30 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.89 +0.07 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.24 +0.32 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.62 +0.34 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.91 -0.03 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.29 +0.06 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.74 +0.20 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.01 +0.03 36 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.58 -0.02 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.17 -0.04 37 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 2.79 -0.05 37 0 45 0
29JUN26 39.00 C 2.52 2.52 2.52 2.46 -0.04 37 15 545 +15
29JUN26 40.00 C 0.00 0.00 0.00 2.17 0.00 37 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 1.90 +0.01 37 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 1.64 0.00 37 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 1.42 0.00 37 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 1.23 +0.01 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.05 0.00 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.91 0.00 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.14 +0.04 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.15 +0.06 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.14 -0.06 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.24 -0.09 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.46 +0.16 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.52 -0.05 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.71 -0.03 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.88 -0.08 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.06 -0.14 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.38 -0.10 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.68 -0.13 34 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.22 -0.23 36 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.53 -0.21 35 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.13 -0.07 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.61 -0.07 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.21 -0.04 36 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 3.81 -0.05 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.45 -0.04 36 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 3.11 -0.05 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.82 -0.05 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.56 -0.04 37 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.32 -0.01 37 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.09 -0.02 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 -0.02 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 -0.02 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.15 -0.10 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.24 -0.02 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.36 -0.10 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.53 -0.11 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.71 -0.12 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.94 -0.12 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.26 -0.08 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.60 -0.05 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.97 -0.04 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.37 -0.03 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.81 -0.05 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 +0.03 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.87 +0.02 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.34 -0.05 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.93 -0.06 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.55 -0.06 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.20 -0.05 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.94 -0.02 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.64 -0.02 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.36 -0.01 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.09 -0.03 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.82 -0.03 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 -0.09 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.31 -0.03 37 0 0 0
TOTAL CALL 232 20,952 -7,168
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,183 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,070 0
30DEC25 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 621 -1
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 433 0
30DEC25 36.00 P 0.28 0.28 0.28 0.22 -0.23 0 10 0 -429
30DEC25 37.00 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 -49
30DEC25 38.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 -30
30DEC25 39.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.22 -0.22 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.22 -0.04 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.22 -0.04 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 0.00 37 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 0.00 36 0 59 0
29JAN26 31.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 523 0
29JAN26 32.00 P 0.26 0.26 0.26 0.23 -0.02 35 2 295 -2
29JAN26 33.00 P 0.46 0.46 0.39 0.38 -0.06 34 5 286 0
29JAN26 34.00 P 0.64 0.64 0.64 0.67 -0.02 35 2 507 0
29JAN26 35.00 P 1.10 1.14 1.02 1.05 -0.02 35 18 634 -14
29JAN26 36.00 P 1.50 1.51 1.50 1.56 0.00 36 12 167 +11
29JAN26 37.00 P 0.00 0.00 0.00 2.17 +0.01 36 0 105 0
29JAN26 38.00 P 0.00 0.00 0.00 2.88 0.00 37 0 30 0
29JAN26 39.00 P 0.00 0.00 0.00 3.57 -0.17 35 0 0 0
29JAN26 40.00 P 4.64 4.64 4.64 4.49 -0.03 38 3 16 +3
29JAN26 41.00 P 0.00 0.00 0.00 5.48 +0.11 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.45 -0.02 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.45 +0.18 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.43 -0.01 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.46 +0.20 60 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 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 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 36 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 0.79 -0.01 35 0 107 0
26FEB26 34.00 P 1.04 1.04 1.04 1.13 0.00 35 7 19 0
26FEB26 35.00 P 1.55 1.55 1.55 1.57 0.00 35 15 45 +15
26FEB26 36.00 P 2.18 2.18 2.18 2.08 +0.01 35 15 15 0
26FEB26 37.00 P 0.00 0.00 0.00 2.67 0.00 36 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.17 -0.14 33 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.07 +0.02 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.87 +0.23 37 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 5.73 +0.23 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.63 +0.15 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.57 +0.17 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.53 +0.09 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.52 +0.23 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 36 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 0.13 -0.01 36 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.32 -0.02 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 2,627 0
30MAR26 31.00 P 0.00 0.00 0.00 0.67 -0.03 36 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.93 -0.02 36 0 146 0
30MAR26 33.00 P 0.00 0.00 0.00 1.25 -0.01 36 0 186 0
30MAR26 34.00 P 0.00 0.00 0.00 1.62 -0.01 36 0 113 0
30MAR26 35.00 P 0.00 0.00 0.00 2.07 -0.01 36 0 62 0
30MAR26 36.00 P 0.00 0.00 0.00 2.61 +0.02 36 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.20 +0.03 37 0 60 0
30MAR26 38.00 P 0.00 0.00 0.00 3.85 +0.03 37 0 59 0
30MAR26 39.00 P 0.00 0.00 0.00 4.36 -0.24 35 0 25 0
30MAR26 40.00 P 0.00 0.00 0.00 5.30 +0.20 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.93 -0.22 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.74 -0.25 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.82 -0.05 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.73 +0.07 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.67 +0.16 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.63 +0.19 45 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 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
29JUN26 21.00 P 0.19 0.19 0.19 0.07 0.00 37 25 18 -14
29JUN26 22.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 0.00 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.50 -0.01 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 -0.05 36 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.86 -0.01 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.13 -0.02 37 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.38 -0.03 36 0 1,750 0
29JUN26 31.00 P 0.00 0.00 0.00 1.74 -0.01 37 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 2.13 0.00 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.56 0.00 37 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 3.04 0.00 37 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 3.57 +0.01 37 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 4.13 0.00 37 0 23 0
29JUN26 37.00 P 4.74 4.74 4.74 4.74 0.00 37 6 6 +6
29JUN26 38.00 P 0.00 0.00 0.00 5.40 +0.01 37 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 6.02 -0.06 36 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 6.87 +0.20 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.72 +0.27 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.51 +0.34 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.28 +0.33 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.00 +0.23 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.00 +0.03 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.56 -0.22 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.87 -0.01 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 -0.01 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.61 -0.02 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.97 0.00 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 -0.01 36 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.76 0.00 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.22 0.00 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.72 -0.02 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.26 +0.01 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 0.00 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 5.43 -0.01 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 6.08 +0.01 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.75 0.00 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.25 -0.13 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.10 +0.09 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.88 0.00 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.64 +0.10 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.42 +0.08 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.19 +0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.03 37 0 0 0
30DEC26 25.00 P 0.92 0.92 0.92 1.01 0.00 37 10 10 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.25 0.00 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.01 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.01 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 +0.01 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.02 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 -0.01 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.31 -0.01 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.78 -0.01 36 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.28 -0.01 36 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.82 -0.01 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.39 -0.01 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.00 -0.05 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.70 +0.02 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.36 +0.01 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.93 -0.04 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.62 0.00 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.31 -0.15 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.06 -0.02 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.88 -0.11 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.66 -0.13 36 0 0 0
TOTAL PUT 131 29,136 -494
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$ 5.39
30DEC25 3.70 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 -1
30DEC25 4.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30DEC25 4.80 C 0.56 0.56 0.56 0.59 -0.02 0 20 0 -20
30DEC25 4.90 C 0.48 0.48 0.48 0.49 -0.02 0 5 0 -5
30DEC25 5.00 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.20 -0.01 17 0 30 0
29JAN26 5.50 C 0.05 0.06 0.05 0.06 -0.02 16 60 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.52 -0.01 14 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 -0.01 15 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 0.00 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.02 12 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.01 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.47 -0.01 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.24 -0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.01 14 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 -0.01 16 0 0 0
29JUN26 4.80 C 0.71 0.71 0.71 0.71 -0.01 17 20 20 +20
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.02 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.39 -0.02 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 0.00 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 18 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.97 -0.01 14 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.01 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.01 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 23 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 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 0.00 16 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.01 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.02 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.01 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 0.09 -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 0.05 0.05 0.05 0.04 0.00 18 5 5 +5
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 19 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 110 41,605 -1
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30DEC25 5.50 P 0.12 0.12 0.12 0.11 +0.01 0 30 0 -480
30DEC25 5.75 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 -1
30DEC25 6.00 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.86 0.00 0 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 22 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 60 220 +60
29JAN26 5.50 P 0.16 0.16 0.16 0.17 +0.01 18 30 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.38 +0.02 22 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.87 +0.01 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.12 +0.01 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.37 +0.01 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.62 +0.01 54 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.87 +0.01 60 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.12 +0.01 65 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.37 +0.01 71 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.62 +0.01 76 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 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 24 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 0.02 +0.01 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 +0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.40 +0.02 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 0.00 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 0.00 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 0.00 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 0.00 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.01 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.12 +0.01 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 +0.01 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 +0.01 58 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 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 +0.01 19 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.25 +0.01 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.43 +0.02 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 0.00 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 0.00 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 0.00 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 0.00 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 0.00 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.87 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 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 0.32 +0.01 19 0 59 0
29JUN26 5.75 P 0.48 0.48 0.48 0.48 +0.01 19 5 10 +5
29JUN26 6.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.01 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 0.00 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 0.00 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 0.00 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 0.00 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 0.00 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29SEP26 5.00 P 0.22 0.22 0.22 0.24 +0.01 17 100 140 +100
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.01 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 +0.02 10 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.01 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.01 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 +0.02 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
TOTAL PUT 225 11,419 -316
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$ 3.82
30DEC25 2.20 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0
30DEC25 3.60 C 0.22 0.22 0.22 0.22 -0.04 0 40 0 -40
30DEC25 3.70 C 0.00 0.00 0.00 0.12 -0.05 0 0 0 -100
30DEC25 3.80 C 0.02 0.03 0.02 0.02 -0.08 0 56 84 -366
30DEC25 3.90 C 0.00 0.00 0.00 0.00 -0.04 0 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.03 -0.04 50 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.94 -0.02 59 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.84 -0.03 53 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.64 -0.03 41 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.54 -0.03 35 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.12 -0.02 23 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.02 22 0 33 0
29JAN26 4.00 C 0.04 0.04 0.04 0.04 -0.01 23 10 230 +10
29JAN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 22 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.05 -0.03 50 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.16 -0.02 23 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.12 -0.02 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.02 22 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.65 -0.03 62 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.55 -0.03 57 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.45 -0.04 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.35 -0.04 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.25 -0.04 43 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 -0.03 46 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.06 -0.03 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 -0.03 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.40 -0.03 24 0 15 0
30MAR26 3.60 C 0.33 0.33 0.33 0.32 -0.04 22 20 119 +20
30MAR26 3.70 C 0.00 0.00 0.00 0.26 -0.03 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 -0.03 23 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.15 -0.04 22 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.02 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.03 23 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.02 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.02 23 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 -0.04 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.18 -0.04 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 -0.04 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.79 -0.04 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 -0.03 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.53 -0.03 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 -0.03 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 -0.02 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.04 22 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.03 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.02 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.02 22 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 -0.03 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.99 -0.03 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 -0.03 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 -0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 24 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 -0.04 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.72 -0.04 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
TOTAL CALL 126 21,804 -476
30DEC25 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,157 0
30DEC25 3.90 P 0.06 0.09 0.06 0.08 0.00 0 50 0 -270
30DEC25 4.00 P 0.18 0.18 0.18 0.18 +0.03 0 3 0 -260
30DEC25 4.10 P 0.00 0.00 0.00 0.28 +0.03 0 0 0 -130
30DEC25 4.20 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.68 +0.04 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 51 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JAN26 3.60 P 0.01 0.01 0.01 0.02 0.00 21 110 126 +66
29JAN26 3.70 P 0.00 0.00 0.00 0.04 0.00 20 0 158 0
29JAN26 3.80 P 0.07 0.07 0.07 0.08 +0.01 21 17 406 +17
29JAN26 3.90 P 0.13 0.13 0.13 0.14 +0.01 22 45 129 +15
29JAN26 4.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 275 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 +0.03 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 +0.03 26 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.48 +0.03 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.58 +0.04 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 75 0
26FEB26 3.70 P 0.07 0.07 0.07 0.07 0.00 21 17 27 +17
26FEB26 3.80 P 0.00 0.00 0.00 0.12 +0.01 22 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 +0.02 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.18 +0.03 0 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 55 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 475 0
30MAR26 3.40 P 0.03 0.03 0.03 0.03 0.00 23 100 500 -100
30MAR26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.10 -0.01 21 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.15 0.00 22 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 0.00 22 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 197 0
30MAR26 4.10 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 +0.03 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 0.00 21 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 +0.01 21 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 +0.02 22 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 +0.02 22 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 +0.02 23 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.47 +0.02 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.55 +0.03 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.63 +0.03 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 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 23 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 23 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 0.00 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.02 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.01 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.01 25 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 +0.01 25 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.02 25 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.19 +0.04 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.28 +0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 +0.04 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.76 +0.04 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 24 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 23 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 0.00 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.01 24 0 47 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 0.00 24 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.01 24 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
TOTAL PUT 342 17,838 -645
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$ 27.50
30DEC25 16.50 C 0.00 0.00 0.00 11.00 +0.28 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.50 +0.19 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.50 0.00 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.00 +0.19 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.00 +0.05 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.50 +0.21 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.50 +0.09 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.50 +0.22 0 0 0 -4
30DEC25 23.00 C 0.00 0.00 0.00 4.50 +0.28 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 -1
30DEC25 25.00 C 0.00 0.00 0.00 2.50 +0.21 0 0 0 -58
30DEC25 26.00 C 0.00 0.00 0.00 1.50 +0.24 0 0 0 -289
30DEC25 27.00 C 0.28 0.28 0.28 0.50 +0.18 0 4 0 -1,117
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 667 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,677 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,784 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,218 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.55 +0.24 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.05 +0.10 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.53 +0.21 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.57 +0.16 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.56 +0.17 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.57 +0.20 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.59 +0.17 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.61 +0.14 22 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.78 +0.12 24 0 0 0
29JAN26 27.00 C 1.02 1.02 1.02 1.12 +0.13 25 4 404 +4
29JAN26 28.00 C 0.50 0.65 0.50 0.64 +0.09 26 46 444 +28
29JAN26 29.00 C 0.27 0.33 0.27 0.33 +0.06 26 54 571 +17
29JAN26 30.00 C 0.14 0.16 0.14 0.15 +0.03 26 27 598 +25
29JAN26 31.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 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 8.60 +0.03 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.05 +0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.60 +0.25 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.61 +0.13 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.63 +0.11 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.66 +0.29 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.63 +0.03 16 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.89 +0.16 26 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.08 +0.11 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.47 +0.08 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.99 +0.07 26 0 46 0
26FEB26 29.00 C 0.59 0.59 0.59 0.64 +0.05 26 5 830 0
26FEB26 30.00 C 0.38 0.44 0.38 0.41 +0.06 27 57 900 +57
26FEB26 31.00 C 0.26 0.26 0.26 0.24 +0.04 27 20 587 +20
26FEB26 32.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 832 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 27 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.52 +0.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.15 +0.34 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.65 +0.08 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.60 +0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.70 +0.20 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.63 +0.11 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.85 +0.31 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.86 +0.15 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.10 +0.02 25 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.43 +0.09 26 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 1.86 +0.07 27 0 394 0
30MAR26 28.00 C 1.25 1.25 1.25 1.39 +0.06 27 40 440 +40
30MAR26 29.00 C 0.92 1.06 0.92 1.02 +0.06 28 4 625 +4
30MAR26 30.00 C 0.66 0.74 0.66 0.74 +0.06 28 23 181 +23
30MAR26 31.00 C 0.00 0.00 0.00 0.52 +0.06 28 0 651 0
30MAR26 32.00 C 0.41 0.41 0.41 0.35 +0.04 28 1 199 +1
30MAR26 33.00 C 0.27 0.27 0.27 0.23 +0.03 28 30 62 +13
30MAR26 34.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 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 9.55 -0.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.15 +0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.78 +0.12 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.40 +0.10 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.86 +0.07 25 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.08 +0.22 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.08 -0.07 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.33 -0.05 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.65 -0.03 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.04 -0.02 28 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.54 +0.07 29 0 197 0
29JUN26 28.00 C 0.00 0.00 0.00 2.09 +0.07 30 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.69 +0.06 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.39 +0.11 30 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.10 +0.08 30 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 0.86 +0.06 30 0 29 0
29JUN26 33.00 C 0.00 0.00 0.00 0.67 +0.05 30 0 21 0
29JUN26 34.00 C 0.56 0.56 0.56 0.51 +0.03 30 15 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.40 +0.04 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 0.00 30 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 8.81 +0.15 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.40 +0.10 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.88 -0.01 29 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 6.87 -0.04 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.08 +0.04 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.32 -0.04 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.57 -0.02 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.99 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.41 +0.01 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 2.88 +0.06 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.45 +0.06 30 0 11 0
29SEP26 29.00 C 1.85 1.98 1.85 2.08 +0.05 30 48 83 +48
29SEP26 30.00 C 1.66 1.68 1.66 1.78 +0.06 31 23 94 +23
29SEP26 31.00 C 0.00 0.00 0.00 1.50 +0.10 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.28 +0.08 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.06 +0.06 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 0.88 +0.06 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 +0.04 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.86 +0.12 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.41 +0.11 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.96 +0.07 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.12 +0.11 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.31 +0.24 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.59 +0.20 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.93 +0.23 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.32 +0.20 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.77 +0.18 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.35 +0.18 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.93 +0.17 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.56 +0.16 30 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.23 +0.14 31 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 +0.12 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 +0.11 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.51 +0.10 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.31 +0.07 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 +0.07 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 +0.05 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
TOTAL CALL 401 43,499 -1,166
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 1,525 0
30DEC25 28.00 P 0.73 0.73 0.58 0.50 -0.29 0 55 0 -460
30DEC25 29.00 P 1.66 1.66 1.47 1.50 -0.28 0 48 0 -1,360
30DEC25 30.00 P 0.00 0.00 0.00 2.50 -0.33 0 0 0 -90
30DEC25 31.00 P 3.60 3.60 3.50 3.50 -0.39 0 4 0 -1,065
30DEC25 32.00 P 0.00 0.00 0.00 4.50 -0.28 0 0 0 -15
30DEC25 33.00 P 0.00 0.00 0.00 5.50 -0.28 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.50 -0.28 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.50 -0.28 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.50 -0.28 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.50 -0.28 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.50 -0.28 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.50 -0.28 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.50 -0.28 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.50 -0.28 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.50 -0.28 0 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 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 140 0
29JAN26 25.00 P 0.13 0.13 0.10 0.10 -0.03 27 16 250 +16
29JAN26 26.00 P 0.31 0.31 0.24 0.28 -0.04 27 30 588 +20
29JAN26 27.00 P 0.74 0.74 0.56 0.60 -0.08 27 105 1,208 +53
29JAN26 28.00 P 1.21 1.21 1.10 1.13 -0.11 28 9 798 +9
29JAN26 29.00 P 1.74 1.83 1.74 1.83 -0.13 29 6 1,090 +6
29JAN26 30.00 P 0.00 0.00 0.00 2.65 -0.18 29 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.52 -0.37 26 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.64 -0.14 42 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 5.67 -0.11 50 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.53 -0.35 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.55 -0.23 51 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.58 -0.20 59 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.53 -0.25 57 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.82 -0.06 87 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.74 -0.04 87 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.59 -0.19 78 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 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 1,092 0
26FEB26 26.00 P 0.00 0.00 0.00 0.52 -0.06 27 0 231 0
26FEB26 27.00 P 0.96 0.96 0.96 0.89 -0.09 27 5 587 0
26FEB26 28.00 P 1.44 1.44 1.44 1.43 -0.10 27 1 2,959 +1
26FEB26 29.00 P 0.00 0.00 0.00 2.09 -0.12 28 0 492 0
26FEB26 30.00 P 0.00 0.00 0.00 2.79 -0.20 27 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.68 -0.31 29 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.68 -0.13 34 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.67 -0.11 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.53 -0.35 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.73 -0.05 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.58 -0.20 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.53 -0.39 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.82 -0.06 65 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.74 -0.04 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.59 -0.19 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 29 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 252 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 -0.04 28 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.83 -0.06 28 0 319 0
30MAR26 27.00 P 0.00 0.00 0.00 1.23 -0.09 28 0 1,555 0
30MAR26 28.00 P 0.00 0.00 0.00 1.77 -0.09 29 0 591 0
30MAR26 29.00 P 0.00 0.00 0.00 2.41 -0.10 29 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.13 -0.22 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.88 -0.30 29 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.82 -0.09 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.67 -0.17 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.72 -0.16 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.73 -0.05 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.76 -0.02 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.71 -0.21 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.82 -0.06 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.74 -0.04 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.74 -0.04 56 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.88 +0.10 65 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.77 -0.01 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 557 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 -0.03 30 0 300 0
29JUN26 22.00 P 0.50 0.50 0.50 0.49 -0.07 30 20 140 +20
29JUN26 23.00 P 0.00 0.00 0.00 0.72 -0.08 29 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 1.03 -0.08 30 0 405 0
29JUN26 25.00 P 1.41 1.41 1.41 1.40 -0.10 29 200 885 +200
29JUN26 26.00 P 0.00 0.00 0.00 1.86 -0.14 30 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 2.37 -0.12 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 3.01 -0.11 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.53 -0.22 28 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.47 -0.14 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.20 -0.01 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.91 -0.16 30 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.90 +0.13 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.81 +0.19 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.70 +0.18 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.56 +0.09 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.59 +0.21 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.60 +0.13 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.47 +0.04 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.23 -0.06 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.13 -0.15 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.19 -0.26 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.03 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.04 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.04 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.07 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 1.16 -0.09 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.51 -0.04 31 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 1.92 -0.13 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 2.39 -0.10 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 -0.09 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.54 -0.09 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.19 -0.11 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.90 -0.11 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.61 -0.12 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.42 +0.07 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.29 -0.08 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.14 -0.06 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 9.03 -0.06 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.80 -0.15 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.70 -0.14 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.60 -0.15 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.51 -0.21 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.42 -0.20 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.38 -0.26 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.33 -0.16 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
30DEC26 22.00 P 1.18 1.18 1.13 1.16 -0.07 31 21 23 +21
30DEC26 23.00 P 0.00 0.00 0.00 1.48 -0.09 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 -0.12 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 2.29 -0.12 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.77 -0.15 31 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.30 -0.16 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.89 -0.18 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.52 -0.19 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.20 -0.20 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.97 -0.21 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.72 -0.20 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.49 -0.25 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 -0.18 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 -0.19 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.02 -0.21 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.86 -0.23 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.77 -0.20 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.66 -0.22 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.51 -0.28 32 0 0 0
TOTAL PUT 520 26,682 -2,644
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$ 17.38
30DEC25 13.00 C 0.00 0.00 0.00 4.38 -0.13 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.88 -0.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.38 -0.07 0 0 0 -15
30DEC25 14.50 C 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 -5
30DEC25 15.50 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 -2
30DEC25 16.50 C 0.88 0.88 0.88 0.88 -0.07 0 5 0 0
30DEC25 17.00 C 0.38 0.38 0.38 0.38 -0.07 0 15 0 -15
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 178 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.44 -0.07 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.90 -0.19 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.39 -0.15 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.92 -0.14 25 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.41 -0.13 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.98 -0.05 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.43 -0.06 15 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.98 -0.08 17 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.58 -0.08 16 0 6 0
29JAN26 17.50 C 0.33 0.33 0.31 0.31 -0.05 17 16 503 +10
29JAN26 18.00 C 0.14 0.15 0.12 0.14 -0.02 17 103 144 +42
29JAN26 18.50 C 0.05 0.05 0.05 0.05 -0.01 17 2 193 +2
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 354 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 139 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.94 -0.15 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.47 -0.10 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.92 -0.14 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.46 -0.13 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.98 -0.12 17 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.52 -0.06 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.10 -0.08 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.75 -0.07 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.47 -0.06 17 0 17 0
26FEB26 18.00 C 0.27 0.29 0.27 0.27 -0.05 17 30 60 0
26FEB26 18.50 C 0.00 0.00 0.00 0.15 -0.03 17 0 78 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 69 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 26 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 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.50 -0.07 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.97 -0.19 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.50 -0.14 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.01 -0.14 19 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.02 -0.12 14 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.66 -0.01 19 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.29 -0.07 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.97 -0.07 20 0 365 0
30MAR26 17.50 C 0.00 0.00 0.00 0.70 -0.06 20 0 132 0
30MAR26 18.00 C 0.49 0.50 0.49 0.49 -0.04 20 10 241 +3
30MAR26 18.50 C 0.36 0.36 0.35 0.33 -0.03 20 24 131 +24
30MAR26 19.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 149 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 87 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 119 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 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 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 4.61 -0.01 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.12 -0.10 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.64 -0.07 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.17 -0.12 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.73 -0.10 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.29 -0.05 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.87 -0.07 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.54 -0.05 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.23 -0.05 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.00 -0.05 21 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 0.77 -0.04 20 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.58 -0.04 20 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 -0.04 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.03 20 0 34 0
29JUN26 20.00 C 0.34 0.34 0.34 0.22 -0.03 20 1 531 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -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 0.01 -0.01 20 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 4.61 -0.02 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 -0.10 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.65 -0.06 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.22 -0.11 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 -0.10 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.32 -0.11 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.98 -0.09 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 -0.02 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 -0.07 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.15 -0.02 21 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 -0.02 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.77 -0.03 21 0 1 0
29SEP26 19.00 C 0.63 0.63 0.62 0.65 +0.02 22 10 62 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.53 +0.01 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 0.00 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 0.00 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 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 4.61 -0.03 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.13 -0.09 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.66 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.24 -0.09 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.79 -0.04 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 -0.04 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.06 -0.11 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.77 -0.10 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.51 -0.09 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.28 -0.04 20 0 26 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 -0.04 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 -0.03 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 -0.02 21 0 27 0
30DEC26 19.50 C 0.62 0.62 0.62 0.66 0.00 21 5 5 +5
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.02 21 0 8 0
30DEC26 21.00 C 0.39 0.39 0.39 0.38 -0.02 21 1 37 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 58 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 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 222 7,348 +52
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 17.50 P 0.15 0.15 0.09 0.12 0.00 0 100 0 -382
30DEC25 18.00 P 0.70 0.70 0.60 0.62 +0.04 0 32 0 -333
30DEC25 18.50 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 -10
30DEC25 21.00 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.62 +0.05 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.62 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.62 +0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.62 +0.05 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.62 +0.05 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.62 +0.05 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.62 +0.03 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.62 +0.05 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 36 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 0.02 0.02 0.02 0.02 0.00 18 11 16 +11
29JAN26 16.50 P 0.07 0.07 0.06 0.06 -0.01 17 26 69 +26
29JAN26 17.00 P 0.19 0.19 0.15 0.17 -0.01 17 43 271 +43
29JAN26 17.50 P 0.44 0.44 0.37 0.40 +0.03 17 39 260 +28
29JAN26 18.00 P 0.76 0.76 0.70 0.71 +0.04 16 4 170 +2
29JAN26 18.50 P 0.00 0.00 0.00 1.16 +0.06 19 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.64 +0.07 22 0 130 0
29JAN26 19.50 P 0.00 0.00 0.00 2.15 +0.08 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.64 +0.07 31 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.70 +0.13 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.64 +0.07 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.62 +0.04 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.62 +0.05 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.64 +0.07 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.73 +0.16 91 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.64 +0.07 79 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.64 +0.07 84 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 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 16.00 P 0.07 0.07 0.07 0.06 -0.01 17 1 11 +1
26FEB26 16.50 P 0.14 0.14 0.14 0.14 -0.01 17 1 141 +1
26FEB26 17.00 P 0.00 0.00 0.00 0.29 0.00 17 0 183 0
26FEB26 17.50 P 0.00 0.00 0.00 0.50 -0.01 17 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.82 +0.03 17 0 95 0
26FEB26 18.50 P 0.00 0.00 0.00 1.22 +0.01 18 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.68 +0.08 20 0 223 0
26FEB26 19.50 P 0.00 0.00 0.00 2.18 +0.11 24 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.64 -0.01 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.70 +0.02 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.64 +0.07 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.63 -0.06 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.63 +0.04 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.64 +0.07 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.73 +0.16 68 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.64 +0.07 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.64 +0.07 65 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 15.50 P 0.10 0.10 0.10 0.09 0.00 20 1 38 +1
30MAR26 16.00 P 0.00 0.00 0.00 0.17 0.00 20 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 61 0
30MAR26 17.00 P 0.49 0.49 0.45 0.46 +0.01 20 7 232 +7
30MAR26 17.50 P 0.75 0.75 0.69 0.69 +0.03 19 6 218 +6
30MAR26 18.00 P 0.00 0.00 0.00 1.00 +0.06 20 0 272 0
30MAR26 18.50 P 0.00 0.00 0.00 1.34 +0.04 20 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.77 +0.08 21 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 2.20 +0.08 22 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.67 +0.01 23 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.73 +0.05 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.64 +0.07 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.63 -0.06 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.68 +0.05 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.64 +0.01 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.73 +0.16 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.64 +0.07 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.67 +0.04 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.63 0.00 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.63 -0.10 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 3 0
29JUN26 15.00 P 0.24 0.24 0.24 0.25 0.00 20 1 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 0.00 19 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 0.00 19 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 0.00 19 0 37 0
29JUN26 17.00 P 0.97 0.97 0.97 0.97 0.00 19 1 65 0
29JUN26 17.50 P 1.25 1.29 1.25 1.25 0.00 19 9 63 -7
29JUN26 18.00 P 0.00 0.00 0.00 1.64 +0.03 20 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.98 +0.02 20 0 40 0
29JUN26 19.00 P 2.40 2.40 2.40 2.39 +0.07 20 1 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.80 +0.07 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.20 +0.06 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 4.13 +0.09 20 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.05 +0.05 17 0 440 0
29JUN26 23.00 P 0.00 0.00 0.00 6.01 +0.15 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.97 +0.14 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.93 +0.12 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.90 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.88 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.88 +0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.86 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.80 -0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 0.00 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 +0.02 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 0.00 21 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 -0.01 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 0.00 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 +0.03 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.03 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.62 +0.04 23 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 +0.05 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.29 +0.05 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.67 +0.05 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 3.07 +0.05 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 +0.05 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.37 +0.05 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.30 +0.13 27 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 +0.04 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 7.22 +0.13 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.16 +0.11 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.12 +0.09 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.08 +0.08 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.03 +0.12 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 0.00 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 0.00 21 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.02 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 -0.01 21 0 46 0
30DEC26 16.50 P 1.15 1.15 1.15 1.14 +0.01 21 5 11 +5
30DEC26 17.00 P 0.00 0.00 0.00 1.41 0.00 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.71 +0.02 22 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 2.03 +0.02 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.37 +0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.11 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.13 +0.03 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.54 +0.03 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.41 +0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.33 +0.07 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.26 +0.04 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.26 +0.11 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.16 +0.11 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.12 +0.09 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.08 +0.08 31 0 0 0
TOTAL PUT 288 5,804 -601
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$ 15.28
30DEC25 7.75 C 0.00 0.00 0.00 7.53 +0.10 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.28 +0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.03 +0.06 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.78 +0.10 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.53 +0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.03 +0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.28 +0.10 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.78 +0.09 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.28 +0.09 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.78 +0.09 0 0 0 -2
30DEC25 12.00 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.78 +0.05 0 0 0 -5
30DEC25 14.00 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 -2
30DEC25 14.50 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
30DEC25 15.00 C 0.26 0.26 0.26 0.28 +0.06 0 3 0 -3
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,355 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 474 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.80 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.56 +0.11 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.85 +0.15 74 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.78 +0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.86 +0.16 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.31 +0.08 0 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.84 +0.08 13 0 0 0
29JAN26 15.00 C 0.37 0.37 0.37 0.47 +0.06 16 2 42 -2
29JAN26 15.50 C 0.21 0.21 0.16 0.21 +0.03 16 6 1,534 0
29JAN26 16.00 C 0.09 0.09 0.09 0.08 +0.02 17 13 112 +13
29JAN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.80 +0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.85 +0.13 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.86 +0.12 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.38 +0.12 15 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.92 +0.07 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.58 +0.06 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.32 +0.03 15 0 24 0
26FEB26 16.00 C 0.18 0.19 0.18 0.17 +0.02 16 13 63 +13
26FEB26 16.50 C 0.00 0.00 0.00 0.07 0.00 16 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.29 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.04 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.80 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.54 +0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.56 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.33 +0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.85 +0.11 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.42 +0.08 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.03 +0.07 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.71 +0.06 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.45 +0.04 16 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 +0.02 17 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR26 18.00 C 0.05 0.05 0.05 0.02 0.00 17 2 12 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.81 +0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.56 +0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.31 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.58 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.33 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.85 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.46 +0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.03 +0.08 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.64 +0.07 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.29 +0.07 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.98 +0.05 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.04 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 +0.03 16 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.02 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.02 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.05 +0.01 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.41 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.62 +0.08 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.07 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 +0.07 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.05 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.05 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 +0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 0.00 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.65 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.42 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.95 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 +0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.60 +0.09 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.18 +0.09 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 +0.08 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 +0.09 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 +0.08 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.73 +0.07 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.45 +0.07 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 +0.06 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 +0.05 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 +0.04 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 39 6,496 +14
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 57 0
30DEC25 15.50 P 0.30 0.30 0.30 0.22 -0.11 0 1 0 -112
30DEC25 16.00 P 0.00 0.00 0.00 0.72 -0.10 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.72 -0.10 0 0 0 -30
30DEC25 19.50 P 0.00 0.00 0.00 4.22 -0.10 0 0 0 -30
30DEC25 20.00 P 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.72 -0.10 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.72 -0.10 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.72 -0.10 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29JAN26 14.50 P 0.05 0.05 0.04 0.04 -0.02 16 9 88 +8
29JAN26 15.00 P 0.00 0.00 0.00 0.16 -0.03 16 0 55 0
29JAN26 15.50 P 0.46 0.46 0.46 0.41 -0.06 17 1 11 +1
29JAN26 16.00 P 0.88 0.90 0.88 0.79 -0.08 18 2 5 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.25 -0.10 21 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.77 -0.10 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.24 -0.08 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.79 -0.03 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.28 -0.04 48 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.33 +0.01 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.73 -0.09 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.73 -0.09 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.73 -0.09 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.73 -0.09 71 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 16 0 35 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 5 0
26FEB26 14.50 P 0.10 0.10 0.10 0.10 -0.02 16 15 21 +12
26FEB26 15.00 P 0.28 0.28 0.28 0.24 -0.04 16 90 90 +44
26FEB26 15.50 P 0.00 0.00 0.00 0.49 -0.07 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.84 -0.09 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.28 -0.09 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.77 -0.10 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.24 -0.08 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.79 -0.03 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.28 -0.04 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.73 -0.20 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.33 +0.01 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.73 -0.09 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.73 -0.09 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.73 -0.09 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.73 -0.09 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 0.02 0.02 0.01 0.00 30 1 37 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 52 0
30MAR26 13.00 P 0.02 0.03 0.02 0.01 -0.01 17 12 28 +8
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 267 0
30MAR26 15.00 P 0.00 0.00 0.00 0.34 -0.04 17 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.59 -0.06 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.92 -0.08 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.32 -0.09 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.78 -0.09 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.26 -0.08 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.79 -0.03 28 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.28 -0.04 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.74 -0.19 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.33 +0.01 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.73 -0.09 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.73 -0.09 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.73 -0.09 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.73 -0.09 47 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 35 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 32 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 29 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 22 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 0.01 -0.01 17 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 -0.03 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 -0.03 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.78 -0.05 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.08 -0.07 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 -0.08 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.85 -0.09 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.31 -0.09 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.80 -0.07 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.28 -0.08 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.75 -0.18 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.33 +0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.73 -0.09 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.73 -0.09 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.73 -0.09 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 -0.09 37 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 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.02 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 -0.06 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.23 -0.07 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.57 -0.08 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.95 -0.09 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.37 -0.09 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.83 -0.10 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.32 -0.07 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.75 -0.18 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.33 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.76 -0.07 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.75 -0.07 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.77 -0.05 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.77 -0.05 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 12.00 P 0.13 0.13 0.13 0.12 -0.01 19 1 1 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.04 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.24 -0.04 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.53 -0.05 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.86 -0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.21 -0.07 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.59 -0.07 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 -0.08 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 -0.08 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 -0.09 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 -0.09 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.86 -0.10 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 -0.05 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 -0.05 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.79 -0.08 32 0 0 0
TOTAL PUT 132 3,591 -98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 39.10
30DEC25 19.50 C 0.00 0.00 0.00 19.60 +0.33 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.10 +0.34 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.10 +0.33 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.10 +0.32 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.10 +0.33 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.10 +0.32 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.10 +0.33 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.10 +0.33 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.10 +0.31 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.10 +0.33 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.10 +0.32 0 0 0 0
30DEC25 30.00 C 8.70 9.18 8.70 9.10 +0.33 0 4 0 -8
30DEC25 31.00 C 0.00 0.00 0.00 8.10 +0.35 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.10 +0.33 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.10 +0.33 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.10 +0.33 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.10 +0.32 0 0 0 -2
30DEC25 36.00 C 2.76 2.76 2.76 3.10 +0.34 0 2 0 -5
30DEC25 37.00 C 0.00 0.00 0.00 2.10 +0.36 0 0 0 -6
30DEC25 38.00 C 0.85 0.85 0.85 1.10 +0.34 0 1 0 -38
30DEC25 39.00 C 0.26 0.28 0.09 0.10 -0.03 0 339 0 -499
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,308 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.17 +0.12 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.18 +0.31 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.18 +0.14 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.18 +0.31 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.38 +0.48 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.19 +0.27 23 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.20 +0.20 22 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.16 +0.21 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.35 +0.19 19 0 38 0
29JAN26 38.00 C 0.00 0.00 0.00 1.63 +0.13 20 0 195 0
29JAN26 39.00 C 1.00 1.15 1.00 1.05 +0.10 21 14 167 0
29JAN26 40.00 C 0.62 0.77 0.62 0.66 +0.08 22 81 400 +58
29JAN26 41.00 C 0.46 0.46 0.46 0.36 +0.04 22 35 323 +15
29JAN26 42.00 C 0.26 0.28 0.26 0.18 +0.02 22 46 349 -20
29JAN26 43.00 C 0.15 0.16 0.14 0.09 +0.01 22 40 246 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 0.00 22 0 187 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 10.22 +0.30 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.25 +0.21 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.38 +0.42 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.30 +0.16 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.35 +0.33 22 0 0 0
26FEB26 35.00 C 4.47 4.82 4.47 4.44 +0.43 22 2 322 +2
26FEB26 36.00 C 0.00 0.00 0.00 3.48 +0.21 19 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.72 +0.15 20 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.07 +0.12 21 0 61 0
26FEB26 39.00 C 0.00 0.00 0.00 1.52 +0.09 22 0 52 0
26FEB26 40.00 C 0.00 0.00 0.00 1.07 +0.05 22 0 75 0
26FEB26 41.00 C 0.00 0.00 0.00 0.74 +0.05 22 0 326 0
26FEB26 42.00 C 0.54 0.55 0.54 0.51 +0.06 23 8 222 0
26FEB26 43.00 C 0.00 0.00 0.00 0.32 +0.03 22 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 876 0
26FEB26 46.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 0.00 23 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.26 +0.36 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.26 +0.41 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.43 +0.52 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.28 +0.45 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.29 +0.36 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.20 +0.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.43 +0.48 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.18 +0.23 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.17 +0.12 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.33 +0.05 22 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.49 +0.23 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.27 +0.13 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.38 +0.18 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.30 -0.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.76 +0.45 28 0 33 0
30MAR26 35.00 C 4.60 4.60 4.60 4.61 +0.05 20 1 148 0
30MAR26 36.00 C 0.00 0.00 0.00 3.85 +0.10 22 0 43 0
30MAR26 37.00 C 0.00 0.00 0.00 3.16 +0.15 22 0 142 0
30MAR26 38.00 C 0.00 0.00 0.00 2.54 +0.12 23 4 39 0
30MAR26 39.00 C 0.00 0.00 0.00 2.01 +0.08 23 0 242 0
30MAR26 40.00 C 1.56 1.56 1.56 1.56 +0.04 23 1 37 0
30MAR26 41.00 C 1.35 1.35 1.35 1.20 +0.03 23 30 155 +30
30MAR26 42.00 C 0.00 0.00 0.00 0.93 +0.06 24 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.69 +0.05 24 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 0.00 24 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 18.41 +0.46 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.43 +0.31 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.47 +0.17 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.44 -0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.48 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.41 +0.02 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.38 -0.02 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.33 -0.09 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.58 +0.26 18 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.75 +0.15 24 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.67 +0.18 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.87 +0.21 21 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.06 +0.29 22 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.28 +0.20 22 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.88 +0.51 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 3.96 -0.04 23 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.44 +0.11 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.92 +0.06 24 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.43 +0.01 24 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.10 +0.08 24 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.77 +0.10 25 0 69 0
29JUN26 43.00 C 1.56 1.56 1.56 1.46 +0.09 25 6 29 +6
29JUN26 44.00 C 0.00 0.00 0.00 1.19 +0.07 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.96 +0.06 25 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 0.77 +0.05 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 +0.04 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.49 +0.04 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 24 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 13.48 -0.03 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.60 +0.21 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.60 +0.17 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.61 +0.12 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.58 +0.08 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.75 +0.04 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.86 +0.03 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 +0.15 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.33 +0.08 23 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.64 +0.09 24 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.01 +0.12 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.43 +0.11 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.93 +0.07 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.44 +0.06 25 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.02 +0.05 25 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.65 +0.06 25 0 105 0
29SEP26 42.00 C 2.56 2.56 2.56 2.32 +0.07 26 2 170 -2
29SEP26 43.00 C 0.00 0.00 0.00 2.03 +0.10 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.77 +0.11 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.52 +0.10 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.30 +0.08 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.11 +0.08 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.91 +0.06 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 +0.06 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 +0.04 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.84 +0.32 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.73 +0.10 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.91 +0.12 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.17 +0.19 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.46 +0.21 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.79 +0.24 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 +0.23 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.59 +0.21 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.07 +0.20 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.56 +0.17 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.13 +0.18 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 3.69 +0.15 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.32 +0.14 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.97 +0.14 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.66 +0.12 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.37 +0.11 26 0 202 0
30DEC26 45.00 C 2.05 2.05 2.05 2.10 +0.09 26 20 104 +20
30DEC26 46.00 C 0.00 0.00 0.00 1.88 +0.09 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.67 +0.05 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.52 +0.07 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.34 +0.07 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.17 +0.05 27 0 68 0
TOTAL CALL 636 15,161 -449
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 979 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 838 0
30DEC25 39.00 P 0.37 0.37 0.04 0.00 -0.37 0 235 1,153 -151
30DEC25 40.00 P 1.02 1.02 0.82 0.90 -0.36 0 206 0 -620
30DEC25 41.00 P 1.86 1.90 1.86 1.90 -0.36 0 23 0 -53
30DEC25 42.00 P 0.00 0.00 0.00 2.90 -0.36 0 0 0 -240
30DEC25 43.00 P 0.00 0.00 0.00 3.90 -0.36 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.90 -0.36 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.90 -0.55 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.90 -0.36 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.90 -0.36 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.90 -0.36 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.90 -0.36 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.90 -0.36 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.40 -0.36 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.90 -0.36 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.40 -0.36 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 205 0
29JAN26 37.00 P 0.00 0.00 0.00 0.24 -0.09 22 0 692 0
29JAN26 38.00 P 0.58 0.58 0.46 0.49 -0.15 22 77 755 +66
29JAN26 39.00 P 0.98 0.98 0.82 0.91 -0.21 22 351 807 +296
29JAN26 40.00 P 1.47 1.47 1.47 1.50 -0.22 23 30 139 +6
29JAN26 41.00 P 0.00 0.00 0.00 2.23 -0.27 23 0 290 0
29JAN26 42.00 P 3.05 3.05 3.05 3.09 -0.25 25 1 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.04 -0.24 28 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.93 -0.34 26 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.08 -0.37 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.90 -0.36 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.02 -0.24 44 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.90 -0.36 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.20 -0.06 61 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.23 -0.03 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.54 -0.22 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.04 -0.22 73 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.82 +0.06 97 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 210 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 0.02 -0.01 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 30 0
26FEB26 35.00 P 0.16 0.16 0.16 0.17 -0.05 23 10 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.31 -0.07 22 0 172 0
26FEB26 37.00 P 0.48 0.56 0.48 0.54 -0.09 23 55 586 +45
26FEB26 38.00 P 0.92 0.92 0.92 0.88 -0.10 23 5 1,103 +5
26FEB26 39.00 P 1.32 1.32 1.32 1.32 -0.15 23 20 247 0
26FEB26 40.00 P 1.83 1.85 1.83 1.88 -0.20 23 20 555 +5
26FEB26 41.00 P 0.00 0.00 0.00 2.56 -0.21 24 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.33 -0.11 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.19 -0.21 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.12 -0.24 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.09 -0.36 30 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.11 -0.35 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.03 -0.48 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.17 -0.09 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.20 -0.15 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.23 -0.03 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.64 -0.12 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.04 -0.22 55 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.91 +0.15 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 173 0
30MAR26 28.00 P 0.05 0.05 0.05 0.01 0.00 28 3 67 -3
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 272 0
30MAR26 36.00 P 0.60 0.60 0.57 0.61 -0.07 24 6 104 +6
30MAR26 37.00 P 0.00 0.00 0.00 0.91 -0.08 24 0 1,204 0
30MAR26 38.00 P 0.00 0.00 0.00 1.28 -0.11 24 0 187 0
30MAR26 39.00 P 0.00 0.00 0.00 1.74 -0.16 24 0 117 0
30MAR26 40.00 P 0.00 0.00 0.00 2.29 -0.19 25 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 2.93 -0.20 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.65 -0.20 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.45 -0.04 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.30 -0.26 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.21 -0.35 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.16 -0.30 30 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.03 -0.48 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.17 -0.33 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.20 -0.15 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.23 -0.18 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.80 -0.08 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.16 -0.38 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.91 +0.15 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 -0.06 24 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.63 -0.06 25 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.87 -0.08 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.16 -0.09 25 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.51 -0.06 25 0 26 0
29JUN26 37.00 P 0.00 0.00 0.00 1.90 -0.12 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.37 -0.09 25 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.90 -0.10 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.49 -0.11 25 0 255 0
29JUN26 41.00 P 4.07 4.07 4.07 4.14 -0.11 25 6 25 +6
29JUN26 42.00 P 0.00 0.00 0.00 4.87 0.00 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.62 -0.03 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.09 -0.35 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.23 -0.17 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.09 -0.33 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.97 -0.27 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.88 -0.28 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.76 -0.28 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.74 -0.19 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.05 -0.25 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.54 -0.18 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.95 -0.16 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.06 25 0 5 0
29SEP26 30.00 P 0.45 0.45 0.45 0.48 -0.03 26 3 3 +3
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.06 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.84 -0.05 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 1.08 -0.07 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.37 -0.08 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.68 -0.12 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.07 -0.08 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.51 -0.11 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.00 -0.09 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.53 -0.10 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 4.13 -0.09 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.77 -0.10 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 5.51 -0.16 27 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 6.20 -0.18 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.97 -0.27 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.71 -0.28 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.57 -0.29 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.41 -0.29 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.27 -0.31 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.16 -0.31 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.86 -0.47 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.21 -0.47 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.68 -0.27 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.95 -0.40 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 -0.04 27 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.06 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.02 -0.08 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 -0.09 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.57 -0.11 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 -0.12 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.29 -0.13 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.69 -0.16 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.17 -0.16 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.66 -0.19 27 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.22 -0.19 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.79 -0.21 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.42 -0.23 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.07 -0.23 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.77 -0.25 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.50 -0.25 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.24 -0.28 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 9.03 -0.29 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.83 -0.29 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.67 -0.30 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.52 -0.31 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.39 -0.32 30 0 0 0
TOTAL PUT 1,051 26,536 -629
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$ 8.50
30DEC25 3.40 C 0.00 0.00 0.00 5.10 -0.07 0 0 0 -200
30DEC25 3.50 C 0.00 0.00 0.00 5.00 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.00 -0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 -50
30DEC25 6.75 C 0.00 0.00 0.00 1.75 -0.07 0 0 0 -258
30DEC25 7.00 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 -198
30DEC25 7.25 C 1.32 1.35 1.32 1.25 -0.07 0 5 0 -389
30DEC25 7.50 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 -570
30DEC25 7.75 C 0.75 0.75 0.75 0.75 -0.07 0 5 0 -1,296
30DEC25 8.00 C 0.45 0.60 0.45 0.50 -0.08 0 110 0 -6,201
30DEC25 8.25 C 0.26 0.34 0.19 0.25 -0.08 0 150 0 -1,007
30DEC25 8.50 C 0.07 0.10 0.02 0.00 -0.13 0 163 836 -739
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,065 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,776 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 915 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,361 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,812 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,613 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.54 -0.09 103 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.31 -0.10 105 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.04 -0.04 86 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.78 -0.06 71 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.50 -0.14 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.28 -0.11 57 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.03 -0.05 50 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.80 -0.10 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.55 -0.11 46 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 1.31 -0.11 42 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.10 -0.04 43 0 212 0
29JAN26 7.75 C 0.00 0.00 0.00 0.89 -0.08 42 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 0.72 -0.06 43 0 803 0
29JAN26 8.25 C 0.00 0.00 0.00 0.56 -0.06 42 0 660 0
29JAN26 8.50 C 0.44 0.45 0.41 0.44 -0.04 44 536 3,223 -32
29JAN26 8.75 C 0.34 0.38 0.32 0.33 -0.04 44 420 907 +15
29JAN26 9.00 C 0.30 0.30 0.24 0.25 -0.02 44 148 2,088 -3
29JAN26 9.25 C 0.20 0.21 0.18 0.18 -0.02 44 251 1,048 +47
29JAN26 9.50 C 0.14 0.16 0.13 0.13 -0.01 45 274 656 +65
29JAN26 9.75 C 0.11 0.11 0.11 0.09 -0.01 45 7 1,247 +7
29JAN26 10.00 C 0.08 0.08 0.08 0.06 -0.01 44 25 515 +25
29JAN26 10.50 C 0.00 0.00 0.00 0.03 0.00 45 0 585 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 259 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.54 -0.09 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.31 -0.10 71 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.04 -0.15 55 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.79 -0.11 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.53 -0.16 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.29 -0.15 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.07 -0.01 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.84 -0.12 44 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.60 -0.13 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.43 -0.08 45 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.20 -0.08 41 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.02 -0.04 41 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 0.86 -0.03 41 0 888 0
26FEB26 8.25 C 0.79 0.79 0.73 0.73 -0.05 43 210 1,468 +200
26FEB26 8.50 C 0.60 0.60 0.60 0.59 -0.05 42 59 636 -59
26FEB26 8.75 C 0.00 0.00 0.00 0.49 -0.04 42 0 245 0
26FEB26 9.00 C 0.37 0.41 0.37 0.40 -0.04 43 200 343 0
26FEB26 9.25 C 0.32 0.34 0.32 0.32 -0.03 43 578 1,182 +500
26FEB26 9.50 C 0.29 0.29 0.26 0.25 -0.03 42 111 1,041 +8
26FEB26 9.75 C 0.00 0.00 0.00 0.20 -0.02 43 0 617 0
26FEB26 10.00 C 0.19 0.20 0.19 0.15 -0.02 42 300 288 +31
26FEB26 10.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 308 0
26FEB26 11.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 151 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 70 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 44 0 70 0
26FEB26 12.50 C 0.03 0.03 0.03 0.01 0.00 44 20 20 +20
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.87 -0.08 96 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.73 -0.09 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.67 -0.08 90 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.33 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.25 -0.11 68 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.14 -0.06 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.96 -0.05 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.80 -0.18 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.75 -0.04 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.68 -0.03 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.54 -0.09 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.32 -0.09 56 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.05 -0.14 40 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.88 -0.02 59 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.60 -0.09 48 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.42 -0.02 55 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.15 -0.06 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.97 -0.02 49 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.72 -0.07 44 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.57 -0.02 47 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.34 -0.07 43 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.21 0.00 45 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.03 -0.05 43 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 0.89 -0.06 43 0 381 0
30MAR26 8.50 C 0.82 0.82 0.82 0.76 -0.07 43 1 655 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 -0.05 44 0 652 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 -0.05 44 0 1,527 0
30MAR26 9.25 C 0.47 0.50 0.47 0.49 -0.04 44 200 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.41 -0.05 44 0 1,458 0
30MAR26 9.75 C 0.36 0.36 0.36 0.34 -0.05 44 200 622 +200
30MAR26 10.00 C 0.33 0.33 0.33 0.29 -0.04 44 200 715 0
30MAR26 10.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 599 0
30MAR26 11.00 C 0.20 0.20 0.19 0.13 -0.03 43 64 1,150 0
30MAR26 11.50 C 0.17 0.17 0.14 0.09 -0.02 44 30 940 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 306 0
29JUN26 5.00 C 0.00 0.00 0.00 3.60 -0.09 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.38 -0.07 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.14 -0.05 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.91 -0.06 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.69 -0.09 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.48 -0.07 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.28 -0.04 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.10 -0.05 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 -0.08 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.75 -0.05 44 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.59 -0.02 44 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 -0.10 45 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 -0.06 44 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.20 -0.06 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 -0.06 45 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 -0.05 45 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 -0.05 46 0 655 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 -0.04 46 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 -0.05 45 0 48 0
29JUN26 9.75 C 0.67 0.67 0.67 0.65 -0.04 45 15 77 +15
29JUN26 10.00 C 0.62 0.62 0.62 0.58 -0.04 45 15 28 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.46 -0.03 45 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 272 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 -0.03 45 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.66 -0.09 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.44 -0.09 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.23 -0.07 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.08 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 -0.04 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 -0.09 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.42 -0.10 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 -0.06 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.11 -0.09 45 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 -0.12 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.83 -0.06 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 -0.06 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 -0.06 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 -0.06 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 -0.08 45 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.06 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 -0.06 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 -0.05 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.05 46 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 -0.04 46 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.85 -0.04 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.04 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 -0.03 46 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 -0.03 46 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.03 46 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.03 46 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.02 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 16.00 C 0.23 0.23 0.23 0.11 -0.01 46 1 21 +1
30DEC26 5.00 C 0.00 0.00 0.00 3.69 -0.10 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.49 -0.07 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.28 -0.06 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 -0.06 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 -0.06 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 -0.02 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.56 -0.07 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.03 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.29 -0.03 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.04 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 -0.01 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.07 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 -0.07 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 -0.08 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.53 -0.05 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 -0.08 44 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 -0.09 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 -0.09 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 -0.08 45 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.15 -0.05 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 -0.08 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 -0.05 46 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.05 46 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.72 -0.05 46 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.04 46 0 0 0
TOTAL CALL 4,298 69,307 -9,853
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 923 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,300 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,254 0
30DEC25 8.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 2,454 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 850 0
30DEC25 8.50 P 0.07 0.07 0.01 0.00 -0.05 0 36 896 -153
30DEC25 8.75 P 0.25 0.25 0.18 0.25 +0.05 0 47 0 -535
30DEC25 9.00 P 0.38 0.50 0.38 0.50 +0.06 0 47 0 -114
30DEC25 9.25 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 -497
30DEC25 9.50 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 -50
30DEC25 9.75 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 -372
30DEC25 10.00 P 1.48 1.48 1.48 1.50 +0.04 0 5 0 -72
30DEC25 10.50 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 -250
30DEC25 11.00 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 -440
30DEC25 11.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 -15
30DEC25 12.00 P 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.00 +0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.00 +0.05 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.00 +0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.50 +0.07 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 60 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 0.00 0.00 0.00 0.03 0.00 45 0 559 0
29JAN26 7.25 P 0.05 0.05 0.05 0.05 0.00 44 8 363 +8
29JAN26 7.50 P 0.08 0.08 0.08 0.08 +0.01 43 2 1,259 -2
29JAN26 7.75 P 0.12 0.12 0.11 0.13 +0.01 43 127 940 +3
29JAN26 8.00 P 0.17 0.20 0.17 0.20 +0.02 43 21 1,414 +4
29JAN26 8.25 P 0.26 0.31 0.26 0.29 +0.02 42 185 1,029 +63
29JAN26 8.50 P 0.40 0.42 0.39 0.41 +0.03 43 115 1,115 -105
29JAN26 8.75 P 0.52 0.56 0.52 0.56 +0.03 44 127 914 +63
29JAN26 9.00 P 0.65 0.65 0.65 0.73 +0.04 44 25 925 0
29JAN26 9.25 P 0.00 0.00 0.00 0.91 +0.04 44 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.12 +0.05 46 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.34 +0.06 48 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.54 +0.04 44 0 77 0
29JAN26 10.50 P 2.00 2.00 2.00 2.03 +0.06 50 5 20 +5
29JAN26 11.00 P 0.00 0.00 0.00 2.51 +0.04 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.01 +0.08 71 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 42 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 0.00 42 0 746 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 0.00 42 0 1,668 0
26FEB26 7.50 P 0.17 0.17 0.17 0.17 +0.01 42 300 773 +300
26FEB26 7.75 P 0.22 0.22 0.22 0.24 +0.01 42 100 1,403 +100
26FEB26 8.00 P 0.32 0.32 0.32 0.32 +0.01 41 16 2,156 0
26FEB26 8.25 P 0.45 0.45 0.42 0.43 +0.02 42 104 1,379 -100
26FEB26 8.50 P 0.55 0.55 0.55 0.56 +0.03 43 230 501 +230
26FEB26 8.75 P 0.72 0.72 0.72 0.70 +0.03 42 287 239 +125
26FEB26 9.00 P 0.86 0.86 0.86 0.86 +0.03 43 15 75 +15
26FEB26 9.25 P 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.43 +0.10 45 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.63 +0.11 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.10 +0.05 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.55 +0.08 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.01 +0.05 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.54 +0.03 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.03 +0.10 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.53 +0.06 66 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.01 +0.03 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.56 +0.07 81 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 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 52 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 0.01 -0.01 43 0 111 0
30MAR26 5.75 P 0.03 0.03 0.03 0.02 -0.01 44 2 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3,207 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 45 0 237 0
30MAR26 6.50 P 0.10 0.10 0.10 0.08 -0.01 44 5 454 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 0.00 44 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 0.00 43 0 3,058 0
30MAR26 7.25 P 0.20 0.20 0.20 0.22 +0.01 43 100 783 +68
30MAR26 7.50 P 0.00 0.00 0.00 0.28 0.00 43 0 441 0
30MAR26 7.75 P 0.38 0.38 0.38 0.36 0.00 43 400 866 -350
30MAR26 8.00 P 0.48 0.48 0.44 0.46 +0.01 43 102 1,314 +102
30MAR26 8.25 P 0.00 0.00 0.00 0.58 +0.02 43 0 630 0
30MAR26 8.50 P 0.00 0.00 0.00 0.71 +0.02 44 0 733 0
30MAR26 8.75 P 0.84 0.84 0.84 0.85 +0.02 44 30 1,925 0
30MAR26 9.00 P 0.00 0.00 0.00 1.01 +0.02 44 0 1,724 0
30MAR26 9.25 P 0.00 0.00 0.00 1.19 +0.04 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.36 +0.03 45 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.55 +0.03 45 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.70 -0.01 42 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.20 +0.07 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.57 -0.02 43 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.12 +0.09 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.55 +0.04 50 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.06 +0.13 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.53 +0.06 55 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.02 +0.04 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.56 +0.07 68 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.01 +0.06 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.00 +0.05 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.50 +0.07 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 45 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.01 44 0 52 0
29JUN26 6.00 P 0.15 0.15 0.15 0.16 0.00 45 3 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 0.00 44 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 0.00 44 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 0.00 43 0 614 0
29JUN26 7.00 P 0.36 0.36 0.36 0.39 +0.01 44 250 798 +6
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.01 44 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.01 43 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.01 44 0 326 0
29JUN26 8.00 P 0.79 0.79 0.79 0.79 +0.02 44 75 173 +70
29JUN26 8.25 P 0.00 0.00 0.00 0.91 +0.02 44 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 +0.01 43 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 +0.02 44 0 259 0
29JUN26 9.00 P 0.00 0.00 0.00 1.36 +0.01 44 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.53 +0.03 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 +0.02 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.88 +0.01 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 +0.06 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.50 +0.05 48 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.92 +0.07 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.31 +0.03 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.76 +0.01 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 +0.02 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.68 +0.02 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.14 +0.01 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.62 +0.08 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.09 +0.07 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.56 +0.06 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.04 +0.05 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 0.00 46 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 0.00 46 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 0.00 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 0.00 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 0.00 45 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 0.00 45 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 0.00 45 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.01 45 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 0.00 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.02 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 +0.02 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 +0.02 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.02 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.03 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 0.00 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 +0.03 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.03 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 +0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 +0.04 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 +0.03 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.03 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 +0.03 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.07 +0.03 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.49 +0.04 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.91 +0.03 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 +0.04 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.78 +0.03 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.25 +0.05 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.73 +0.09 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.18 +0.05 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.63 +0.04 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.11 +0.05 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.58 +0.04 51 0 0 0
30DEC26 5.00 P 0.18 0.18 0.18 0.17 0.00 46 2 2 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.01 45 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 0.00 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 0.00 46 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.01 46 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 0.00 46 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.01 46 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 -0.01 46 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.01 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 +0.01 46 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 +0.02 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 +0.02 46 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.03 46 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.02 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 +0.03 46 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.03 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 +0.03 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 +0.02 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 +0.02 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.68 +0.02 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.10 +0.03 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.53 +0.03 50 0 0 0
TOTAL PUT 2,774 65,126 -1,891
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$ 6.94
30DEC25 4.00 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.94 0.00 0 0 0 -1
30DEC25 6.25 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 +0.02 0 0 0 -192
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.96 +0.02 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.71 +0.02 19 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.47 +0.03 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.28 +0.03 19 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 18 0 1,131 0
29JAN26 7.50 C 0.02 0.02 0.02 0.03 +0.01 22 42 427 +42
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 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 2.16 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 +0.03 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 +0.03 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.99 +0.05 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.51 +0.02 17 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 +0.01 18 0 30 0
26FEB26 7.00 C 0.22 0.22 0.22 0.19 0.00 18 30 30 +30
26FEB26 7.25 C 0.00 0.00 0.00 0.11 0.00 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 0.00 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.66 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.48 +0.04 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.38 +0.03 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.24 +0.01 19 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.77 0.00 18 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.57 +0.03 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.42 +0.03 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 0.00 19 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +0.01 21 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 2.31 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 +0.03 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.78 +0.03 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 +0.02 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 +0.05 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.10 +0.03 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 2.32 +0.03 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 +0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 +0.02 25 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 +0.06 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.56 +0.03 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 +0.02 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.02 22 0 24 0
29SEP26 7.00 C 0.53 0.53 0.53 0.49 0.00 21 30 30 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.01 22 0 35 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 0.00 21 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 +0.02 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 +0.04 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 +0.02 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 +0.04 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 +0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
TOTAL CALL 102 23,251 -91
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
30DEC25 7.00 P 0.05 0.07 0.05 0.06 -0.06 0 85 0 -410
30DEC25 7.25 P 0.00 0.00 0.00 0.31 -0.04 0 0 0 -190
30DEC25 7.50 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 -9
30DEC25 7.75 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 -30
30DEC25 8.00 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 -30
30DEC25 8.50 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 0.00 20 0 770 0
29JAN26 7.00 P 0.16 0.17 0.16 0.19 -0.01 20 73 1,090 +40
29JAN26 7.25 P 0.00 0.00 0.00 0.37 -0.01 22 0 1,088 0
29JAN26 7.50 P 0.00 0.00 0.00 0.58 -0.03 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.82 -0.02 27 0 42 0
29JAN26 8.00 P 0.00 0.00 0.00 1.08 -0.01 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.33 -0.05 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.58 -0.02 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.83 -0.02 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.12 +0.03 70 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.33 -0.01 62 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.58 -0.01 66 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.83 -0.01 71 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 -0.02 19 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.40 -0.03 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.60 -0.03 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.84 -0.02 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 0.00 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.35 -0.03 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 -0.01 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.83 -0.02 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.12 +0.03 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.36 +0.02 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.62 +0.03 60 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.88 +0.04 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 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 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 0.00 20 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 -0.01 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 -0.02 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 -0.02 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.01 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 -0.03 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.59 -0.01 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 -0.02 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 +0.03 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.36 +0.02 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.62 +0.02 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.88 +0.04 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.07 -0.03 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.60 0.00 57 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 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 0.01 -0.01 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 0.00 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 -0.01 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.01 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 -0.03 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 -0.03 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 -0.02 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.12 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 -0.01 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 +0.01 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 +0.04 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 -0.02 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 -0.01 32 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 0.01 -0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.02 21 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.01 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 0.00 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 -0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 -0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.04 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.06 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.01 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.03 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 -0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 -0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 -0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.06 21 0 0 0
TOTAL PUT 158 24,135 -629
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$ 5.43
30DEC25 3.60 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 -10
30DEC25 3.80 C 0.00 0.00 0.00 1.63 0.00 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 -48
30DEC25 4.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30DEC25 4.80 C 0.60 0.62 0.60 0.63 +0.01 0 10 0 -10
30DEC25 4.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC25 5.00 C 0.38 0.38 0.38 0.43 0.00 0 11 0 -29
30DEC25 5.25 C 0.00 0.00 0.00 0.18 0.00 0 0 0 -103
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 771 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,905 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,288 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.64 -0.01 0 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.44 +0.01 0 0 16 0
29JAN26 5.25 C 0.20 0.20 0.19 0.24 +0.01 19 100 50 0
29JAN26 5.50 C 0.08 0.08 0.07 0.08 0.00 16 131 261 +131
29JAN26 5.75 C 0.01 0.03 0.01 0.03 0.00 20 285 840 +262
29JAN26 6.00 C 0.01 0.01 0.01 0.01 0.00 22 4 566 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 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 52 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 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 66 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 -0.02 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 -0.01 15 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.46 0.00 12 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.27 +0.01 16 0 0 0
26FEB26 5.50 C 0.11 0.11 0.11 0.13 0.00 17 11 41 +11
26FEB26 5.75 C 0.06 0.06 0.06 0.06 0.00 18 100 249 +28
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 47 0
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 1.25 -0.02 0 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.06 -0.02 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.97 -0.01 20 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 -0.02 17 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 -0.02 15 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 +0.01 17 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 -0.01 17 0 5 0
30MAR26 5.00 C 0.51 0.51 0.51 0.51 +0.01 18 20 23 +20
30MAR26 5.25 C 0.00 0.00 0.00 0.32 0.00 17 1 156 +1
30MAR26 5.50 C 0.15 0.17 0.15 0.19 0.00 18 7 156 +6
30MAR26 5.75 C 0.08 0.12 0.08 0.11 +0.01 20 189 538 +96
30MAR26 6.00 C 0.05 0.05 0.05 0.05 0.00 19 111 893 +11
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 0.00 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 +0.01 15 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 -0.02 11 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.01 18 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.02 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 0.00 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 0.00 19 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 -0.01 19 0 121 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 0.00 19 0 91 0
29JUN26 5.75 C 0.19 0.19 0.19 0.19 +0.01 20 50 395 +50
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 0.00 18 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.01 16 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.01 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 0.00 18 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 +0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.01 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 +0.02 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.01 21 0 117 0
29SEP26 5.75 C 0.23 0.23 0.23 0.28 +0.01 21 12 385 +12
29SEP26 6.00 C 0.17 0.18 0.17 0.20 0.00 21 16 31 +16
29SEP26 6.25 C 0.00 0.00 0.00 0.15 0.00 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 +0.01 16 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 +0.01 17 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.01 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 0.00 20 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 1,058 36,255 +444
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,273 0
30DEC25 5.50 P 0.12 0.12 0.10 0.07 -0.02 0 20 0 -2,396
30DEC25 5.75 P 0.35 0.38 0.34 0.32 -0.02 0 131 0 -1,892
30DEC25 6.00 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 -1,920
30DEC25 6.25 P 0.84 0.84 0.84 0.82 -0.03 0 5 0 -160
30DEC25 6.50 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 -150
30DEC25 6.75 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 -50
30DEC25 7.00 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.57 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.82 -0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 5.07 -0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.57 -0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29JAN26 5.25 P 0.04 0.05 0.04 0.04 0.00 18 361 856 +356
29JAN26 5.50 P 0.16 0.18 0.15 0.15 -0.01 18 39 4,357 +39
29JAN26 5.75 P 0.34 0.40 0.34 0.34 -0.01 20 34 561 +10
29JAN26 6.00 P 0.00 0.00 0.00 0.59 +0.01 29 0 272 0
29JAN26 6.25 P 0.00 0.00 0.00 0.84 -0.01 37 0 1,675 0
29JAN26 6.50 P 0.00 0.00 0.00 1.08 -0.01 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.33 0.00 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.58 -0.01 53 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.83 -0.01 59 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.08 -0.01 64 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.33 -0.01 69 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.58 0.00 75 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.83 -0.01 79 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 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 0.02 0.02 0.02 0.02 0.00 17 5 7 +5
26FEB26 5.25 P 0.08 0.08 0.08 0.07 0.00 17 95 587 +75
26FEB26 5.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 263 0
26FEB26 5.75 P 0.00 0.00 0.00 0.36 -0.01 19 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 +0.01 22 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.33 0.00 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.58 -0.01 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.83 -0.01 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.08 -0.01 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.33 -0.01 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 0.00 57 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.83 -0.01 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 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 212 0
30MAR26 5.00 P 0.04 0.04 0.04 0.05 +0.01 19 40 663 0
30MAR26 5.25 P 0.12 0.12 0.10 0.11 0.00 18 31 1,357 +30
30MAR26 5.50 P 0.23 0.23 0.23 0.23 0.00 19 51 948 +51
30MAR26 5.75 P 0.42 0.42 0.42 0.40 0.00 20 31 1,039 0
30MAR26 6.00 P 0.00 0.00 0.00 0.59 -0.02 19 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 0.00 26 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 0.00 29 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 0.00 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 -0.01 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.83 -0.01 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.08 -0.01 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 -0.01 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 -0.01 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.33 -0.01 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 19 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 18 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 172 0
29JUN26 5.25 P 0.23 0.23 0.23 0.22 0.00 19 5 192 +5
29JUN26 5.50 P 0.00 0.00 0.00 0.35 0.00 19 0 504 0
29JUN26 5.75 P 0.00 0.00 0.00 0.52 0.00 20 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.71 0.00 21 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.93 +0.02 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 +0.02 23 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.01 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 +0.02 25 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.02 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 0.00 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 0.00 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.01 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 -0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 -0.01 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.33 -0.01 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 22 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 21 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 21 0 64 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 22 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 0.00 22 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 0.00 22 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 0.00 22 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 0.00 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 0.00 23 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 0.00 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 -0.01 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 -0.01 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.91 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.15 -0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 -0.01 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 0.00 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 20 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 21 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 21 0 3 0
30DEC26 5.00 P 0.26 0.26 0.26 0.24 0.00 21 25 137 +25
30DEC26 5.25 P 0.00 0.00 0.00 0.35 0.00 21 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 0.00 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.01 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 0.00 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 0.00 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.67 -0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.91 -0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 0.00 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 -0.01 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 0.00 35 0 0 0
TOTAL PUT 873 24,637 -5,972
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$ 27.48
30DEC25 12.00 C 0.00 0.00 0.00 15.48 -0.56 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.98 -0.26 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.48 -0.30 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.98 -0.55 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.48 -0.26 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.98 -0.26 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.48 -0.26 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.98 -0.26 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.48 -0.26 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.98 -0.26 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.48 -0.26 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.98 -0.26 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.48 -0.29 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.98 -0.26 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.48 -0.48 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.98 -0.41 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.48 -0.44 0 0 0 -2
30DEC25 21.00 C 0.00 0.00 0.00 6.48 -0.26 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.48 -0.26 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.48 -0.26 0 0 0 -10
30DEC25 24.00 C 0.00 0.00 0.00 3.48 -0.37 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.48 -0.30 0 0 1 -63
30DEC25 26.00 C 0.00 0.00 0.00 1.48 -0.31 0 0 0 -17
30DEC25 27.00 C 0.73 0.73 0.73 0.48 -0.30 0 8 0 -61
30DEC25 28.00 C 0.01 0.03 0.01 0.00 -0.10 0 143 959 +69
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,010 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,486 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 477 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.03 -0.31 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.54 -0.42 54 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.05 -0.42 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.55 -0.37 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.56 -0.20 46 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.58 -0.25 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.59 -0.37 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.64 -0.22 34 0 1 0
29JAN26 25.00 C 2.80 2.80 2.74 2.74 -0.21 32 20 59 0
29JAN26 26.00 C 0.00 0.00 0.00 1.93 -0.27 31 0 16 0
29JAN26 27.00 C 1.33 1.35 1.28 1.27 -0.21 31 25 129 -13
29JAN26 28.00 C 0.88 0.90 0.81 0.80 -0.16 31 56 404 +27
29JAN26 29.00 C 0.61 0.61 0.48 0.48 -0.09 32 148 553 +69
29JAN26 30.00 C 0.35 0.39 0.33 0.26 -0.05 32 189 549 +30
29JAN26 31.00 C 0.23 0.25 0.23 0.13 -0.03 32 10 780 -6
29JAN26 32.00 C 0.16 0.16 0.16 0.06 -0.02 32 13 797 +13
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 732 0
29JAN26 34.00 C 0.07 0.08 0.07 0.02 0.00 34 90 186 -23
29JAN26 35.00 C 0.05 0.05 0.05 0.01 0.00 35 35 161 +13
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 219 0
29JAN26 41.00 C 0.01 0.01 0.01 0.01 0.00 55 20 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.08 -0.29 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.59 -0.51 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.30 -0.17 63 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.77 -0.15 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.80 -0.12 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.69 -0.21 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.78 -0.21 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.85 -0.28 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.08 -0.28 33 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.32 -0.25 32 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.72 -0.21 32 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 1.26 -0.18 32 0 231 0
26FEB26 29.00 C 1.04 1.04 0.90 0.91 -0.11 33 42 106 +42
26FEB26 30.00 C 0.76 0.76 0.76 0.61 -0.09 33 1 61 +1
26FEB26 31.00 C 0.57 0.57 0.56 0.40 -0.07 33 27 114 +17
26FEB26 32.00 C 0.44 0.44 0.43 0.26 -0.05 33 30 339 +30
26FEB26 33.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 55 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 235 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 14 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
26FEB26 39.00 C 0.08 0.08 0.08 0.01 0.00 35 29 49 +29
26FEB26 40.00 C 0.06 0.06 0.06 0.01 0.00 37 25 60 +25
30MAR26 12.00 C 0.00 0.00 0.00 15.68 -0.36 91 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.26 -0.17 97 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.64 -0.22 75 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.12 -0.41 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.78 -0.06 85 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.10 -0.25 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.66 -0.13 63 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.23 -0.12 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.59 -0.16 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.48 -0.45 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.99 -0.39 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.64 -0.31 39 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.17 -0.31 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.80 -0.30 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.30 -0.17 47 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.77 -0.24 42 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 6.80 -0.39 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.83 -0.41 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.02 -0.32 36 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.13 -0.37 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.52 -0.21 36 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.74 -0.24 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.18 -0.22 33 0 64 0
30MAR26 28.00 C 1.73 1.75 1.73 1.73 -0.18 34 18 132 +16
30MAR26 29.00 C 1.46 1.46 1.46 1.37 -0.12 35 15 82 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.04 -0.10 34 0 86 0
30MAR26 31.00 C 0.00 0.00 0.00 0.77 -0.08 34 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.57 -0.06 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.41 -0.05 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.30 -0.03 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 64 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 36 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.76 -0.09 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.25 -0.30 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.77 -0.24 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.29 -0.29 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.81 -0.29 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.30 -0.32 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.82 -0.40 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.37 -0.31 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.88 -0.34 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.47 -0.24 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.97 -0.47 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.11 -0.26 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.30 -0.22 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.51 -0.29 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.80 -0.25 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.14 -0.17 33 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.57 -0.16 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.05 -0.36 33 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.61 -0.21 34 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.25 -0.17 35 0 32 0
29JUN26 30.00 C 0.00 0.00 0.00 1.93 -0.15 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.61 -0.14 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.34 -0.12 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.11 -0.11 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.91 -0.10 35 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 0.75 -0.08 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.61 -0.07 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.49 -0.07 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 -0.06 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.32 -0.05 34 0 15 0
29JUN26 40.00 C 0.60 0.60 0.60 0.26 -0.04 35 10 57 +10
29JUN26 41.00 C 0.55 0.55 0.55 0.21 -0.03 35 10 60 +10
29SEP26 18.50 C 0.00 0.00 0.00 9.51 -0.27 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.10 -0.21 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.66 -0.13 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.21 -0.30 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.43 -0.10 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.67 -0.20 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.95 -0.11 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.33 -0.27 36 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.69 -0.38 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.19 -0.21 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 -0.18 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.29 -0.21 36 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 2.91 -0.18 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.55 -0.17 36 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.22 -0.15 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.94 -0.14 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.68 -0.12 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.46 -0.12 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.26 -0.10 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.09 -0.10 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.93 -0.09 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.81 -0.08 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.69 -0.08 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 -0.06 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 -0.05 35 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 9.70 -0.30 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.29 -0.29 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.89 -0.31 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.50 -0.32 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.75 -0.24 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.10 -0.19 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.35 -0.16 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.75 -0.13 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.18 -0.27 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.65 -0.24 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.28 -0.19 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.91 -0.13 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.55 -0.13 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.20 -0.15 36 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 2.86 -0.18 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.56 -0.16 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.28 -0.17 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.03 -0.14 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.82 -0.14 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.56 -0.13 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.40 -0.11 36 0 6 0
TOTAL CALL 964 16,611 +221
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 738 0
30DEC25 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 595 0
30DEC25 27.00 P 0.03 0.03 0.03 0.00 -0.02 0 171 774 +169
30DEC25 28.00 P 0.38 0.64 0.38 0.52 +0.18 0 324 0 -542
30DEC25 29.00 P 0.00 0.00 0.00 1.52 +0.26 0 1 0 -753
30DEC25 30.00 P 0.00 0.00 0.00 2.52 +0.26 0 1 0 -139
30DEC25 31.00 P 0.00 0.00 0.00 3.52 +0.26 0 0 0 -6
30DEC25 32.00 P 0.00 0.00 0.00 4.52 +0.24 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.52 +0.26 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.52 +0.20 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.52 +0.26 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.52 +0.26 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.52 +0.05 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.52 +0.26 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.52 +0.22 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.52 +0.26 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 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 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 34 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 287 0
29JAN26 24.00 P 0.09 0.09 0.09 0.07 +0.01 32 10 216 +10
29JAN26 25.00 P 0.17 0.19 0.17 0.18 +0.03 32 17 159 +13
29JAN26 26.00 P 0.35 0.40 0.35 0.38 +0.05 31 112 279 +56
29JAN26 27.00 P 0.67 0.77 0.67 0.73 +0.10 31 244 343 +209
29JAN26 28.00 P 1.08 1.35 1.08 1.26 +0.17 32 284 3,426 +218
29JAN26 29.00 P 1.88 1.88 1.88 1.97 +0.22 33 21 113 -19
29JAN26 30.00 P 2.64 2.79 2.64 2.69 +0.22 30 4 112 +4
29JAN26 31.00 P 0.00 0.00 0.00 3.70 +0.24 38 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.60 +0.31 38 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.69 +0.27 50 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.54 +0.09 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.52 +0.20 0 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.52 +0.26 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.53 +0.19 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.52 +0.05 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.53 +0.27 60 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.52 +0.03 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.52 +0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 54 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 70 0
26FEB26 24.00 P 0.28 0.28 0.28 0.25 +0.03 33 100 157 -8
26FEB26 25.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 181 0
26FEB26 26.00 P 0.66 0.72 0.66 0.71 +0.06 32 25 217 +23
26FEB26 27.00 P 1.07 1.07 1.04 1.12 +0.11 32 66 157 +48
26FEB26 28.00 P 1.67 1.67 1.67 1.65 +0.16 32 15 111 +15
26FEB26 29.00 P 0.00 0.00 0.00 2.32 +0.21 33 0 60 0
26FEB26 30.00 P 2.90 2.90 2.90 3.09 +0.19 35 2 73 +2
26FEB26 31.00 P 0.00 0.00 0.00 3.91 +0.42 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.75 +0.17 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.73 +0.22 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.73 +0.25 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.75 +0.37 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.61 +0.10 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.78 +0.44 58 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.67 +0.20 56 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.76 +0.47 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.54 +0.05 52 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 54 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 44 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 34 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.31 +0.03 34 0 58 0
30MAR26 24.00 P 0.50 0.50 0.50 0.48 +0.05 34 30 145 0
30MAR26 25.00 P 0.70 0.71 0.70 0.73 +0.06 33 95 283 +70
30MAR26 26.00 P 0.98 0.98 0.98 1.07 +0.09 33 60 603 +60
30MAR26 27.00 P 0.00 0.00 0.00 1.50 +0.12 33 0 82 0
30MAR26 28.00 P 2.00 2.00 2.00 2.05 +0.17 34 10 187 +10
30MAR26 29.00 P 2.70 2.70 2.70 2.69 +0.19 34 1 191 +1
30MAR26 30.00 P 0.00 0.00 0.00 3.38 +0.12 35 0 78 0
30MAR26 31.00 P 4.10 4.20 4.10 4.18 +0.40 36 20 60 +11
30MAR26 32.00 P 0.00 0.00 0.00 5.00 +0.27 37 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.89 +0.38 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.85 +0.37 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.81 +0.40 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.77 +0.26 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.78 +0.28 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.67 +0.12 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.76 +0.42 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.54 +0.05 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.57 +0.09 49 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 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 34 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 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 0.00 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 51 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 0.00 34 0 46 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.01 34 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 +0.03 34 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.01 +0.03 34 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 +0.03 34 0 44 0
29JUN26 26.00 P 0.00 0.00 0.00 1.75 +0.05 34 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 +0.03 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.81 +0.11 35 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 3.44 +0.15 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.12 +0.15 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.83 +0.17 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.59 +0.15 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.40 +0.17 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 +0.21 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.12 +0.30 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.03 +0.21 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.96 +0.21 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.87 +0.26 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.78 +0.26 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.67 +0.18 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.66 +0.18 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 +0.02 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 +0.02 35 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 +0.03 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.59 +0.04 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.98 +0.05 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.42 +0.06 34 0 1 0
29SEP26 27.00 P 2.84 2.84 2.84 2.92 +0.08 35 1 101 +1
29SEP26 28.00 P 0.00 0.00 0.00 3.49 +0.10 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.13 +0.14 35 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.81 +0.16 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.53 +0.17 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.29 +0.18 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.10 +0.30 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.88 +0.17 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.69 +0.18 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.55 +0.32 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.42 +0.16 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.29 +0.30 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.17 +0.22 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.17 +0.43 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.04 +0.38 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 0.00 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 +0.01 35 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.01 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 +0.01 35 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 +0.02 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 +0.02 35 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.04 35 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 +0.03 35 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 +0.05 35 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.07 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.96 +0.07 35 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.58 +0.08 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.25 +0.08 36 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.96 +0.10 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 +0.19 38 0 2 0
30DEC26 33.00 P 7.50 7.50 7.50 7.47 +0.12 37 5 13 +5
30DEC26 34.00 P 0.00 0.00 0.00 8.29 +0.15 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.10 +0.17 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.92 +0.16 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.77 +0.16 39 0 0 0
TOTAL PUT 1,620 18,813 -542
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 8.80
30DEC25 2.10 C 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.40 +0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.20 +0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.00 +0.03 0 0 0 0
30DEC25 2.90 C 5.88 5.88 5.88 5.90 -0.06 0 2 0 -4
30DEC25 3.00 C 0.00 0.00 0.00 5.80 +0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 -5
30DEC25 3.70 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.00 -0.06 0 0 0 -10
30DEC25 3.90 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.80 -0.06 0 0 0 -5
30DEC25 4.10 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 -5
30DEC25 4.40 C 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.30 -0.06 0 0 0 -7
30DEC25 4.60 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.10 -0.02 0 0 0 -15
30DEC25 4.80 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 -15
30DEC25 5.00 C 0.00 0.00 0.00 3.80 -0.03 0 0 0 -17
30DEC25 5.25 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 -202
30DEC25 5.75 C 0.00 0.00 0.00 3.05 -0.03 0 0 0 -1
30DEC25 6.00 C 0.00 0.00 0.00 2.80 +0.03 0 0 0 -608
30DEC25 6.25 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 -110
30DEC25 7.50 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 -863
30DEC25 8.00 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.30 +0.02 0 0 0 -5
30DEC25 8.75 C 0.00 0.00 0.00 0.05 -0.04 0 0 0 -570
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3,363 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,636 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.32 +0.04 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.82 +0.04 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.57 +0.01 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.32 +0.02 20 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.83 +0.03 20 0 7 0
29JAN26 8.25 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.25 0.00 21 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 528 0
29JAN26 9.25 C 0.11 0.11 0.11 0.07 -0.01 21 7 1,024 +2
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 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 38 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 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.84 +0.04 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.59 +0.03 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.34 +0.03 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.11 +0.03 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.89 +0.01 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.35 0.00 21 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 305 0
26FEB26 9.25 C 0.17 0.17 0.17 0.16 0.00 22 46 136 +46
26FEB26 9.50 C 0.13 0.13 0.13 0.10 0.00 22 15 120 +15
26FEB26 9.75 C 0.08 0.08 0.08 0.06 0.00 22 10 55 +10
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 6.31 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.21 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.11 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.91 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.71 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.61 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.51 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.41 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.31 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.82 -0.04 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.72 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.22 +0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.12 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.83 0.00 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.58 +0.05 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.34 +0.04 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.60 +0.06 26 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.11 +0.03 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.86 +0.03 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.62 +0.05 22 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.37 +0.05 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.15 +0.03 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.74 +0.01 20 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 125 0
30MAR26 9.25 C 0.25 0.25 0.21 0.21 -0.01 20 178 414 +128
30MAR26 9.50 C 0.17 0.17 0.17 0.14 -0.02 20 30 135 +30
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.02 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.34 +0.04 69 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.24 +0.03 61 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.13 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.04 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.94 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.84 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.75 +0.04 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.65 +0.05 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.25 -0.01 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.15 +0.05 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.06 0.00 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.96 +0.04 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.85 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.56 0.00 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.47 +0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.37 +0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.27 +0.05 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.63 +0.04 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.38 +0.04 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.14 +0.04 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.89 +0.04 17 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.65 +0.04 23 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.41 +0.09 23 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 +0.04 22 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.91 +0.01 16 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.68 +0.03 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.44 +0.03 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.21 +0.01 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 0.00 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.81 -0.01 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 -0.02 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.48 -0.05 15 0 0 0
29JUN26 9.00 C 0.43 0.43 0.42 0.36 -0.05 15 30 194 -30
29JUN26 9.25 C 0.32 0.32 0.32 0.27 -0.04 16 15 1,250 +15
29JUN26 9.50 C 0.25 0.25 0.25 0.19 -0.04 16 15 1,088 +8
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.03 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 +0.02 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 +0.04 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 +0.04 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 +0.04 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.03 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.28 +0.02 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.06 -0.01 14 0 50 0
29SEP26 8.25 C 0.75 0.79 0.75 0.87 -0.03 14 50 50 +50
29SEP26 8.50 C 0.00 0.00 0.00 0.71 -0.03 14 0 0 0
29SEP26 8.75 C 0.59 0.59 0.59 0.57 -0.03 15 50 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.03 15 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.03 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.03 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.02 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.02 15 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 15 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 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 +0.04 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.24 +0.01 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.02 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 +0.02 12 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.53 +0.02 12 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 +0.02 12 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.96 +0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 0.00 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.64 +0.01 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.01 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.01 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.03 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.02 13 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 0.10 -0.01 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 448 24,949 -2,168
30DEC25 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30DEC25 8.75 P 0.04 0.04 0.04 0.00 -0.09 0 25 530 -25
30DEC25 9.00 P 0.21 0.27 0.20 0.20 -0.06 0 684 0 -1,870
30DEC25 9.25 P 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.20 -0.04 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JAN26 8.50 P 0.08 0.08 0.08 0.09 -0.03 21 10 230 +10
29JAN26 8.75 P 0.20 0.21 0.20 0.17 -0.04 20 23 443 +23
29JAN26 9.00 P 0.35 0.36 0.35 0.32 -0.03 21 151 322 +151
29JAN26 9.25 P 0.00 0.00 0.00 0.50 -0.04 21 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.71 -0.05 19 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.95 -0.04 0 0 92 0
29JAN26 10.00 P 0.00 0.00 0.00 1.20 -0.04 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.22 -0.03 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.72 -0.04 57 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.22 -0.04 64 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.72 -0.04 70 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.22 -0.04 77 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.72 -0.05 83 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.22 -0.05 88 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 20 0
26FEB26 8.75 P 0.00 0.00 0.00 0.27 -0.02 22 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.41 -0.03 22 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.57 -0.03 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.97 -0.04 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.72 -0.05 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.22 -0.04 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.72 -0.05 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.22 -0.04 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.72 -0.04 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.22 -0.04 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.72 -0.05 63 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 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 97 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 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 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 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 0.01 -0.01 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.31 -0.03 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 -0.05 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 -0.05 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.24 -0.05 23 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 -0.05 27 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.22 -0.04 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.72 -0.05 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.22 -0.04 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.72 -0.04 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.22 -0.04 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.72 -0.05 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.22 -0.05 56 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 77 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 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 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 53 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 50 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 47 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 43 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 38 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 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.05 15 0 0 0
29JUN26 8.25 P 0.14 0.14 0.10 0.14 -0.05 15 165 150 -120
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.06 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.07 15 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.06 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.61 -0.07 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 -0.07 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 -0.07 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 -0.05 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.72 -0.05 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.22 -0.04 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.72 -0.05 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.22 -0.04 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.72 -0.04 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.22 -0.04 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.72 -0.05 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.22 -0.05 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.03 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.04 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.04 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.05 15 0 44 0
29SEP26 8.75 P 0.35 0.35 0.35 0.38 -0.05 15 15 75 +14
29SEP26 9.00 P 0.00 0.00 0.00 0.51 -0.05 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 -0.06 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 -0.06 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.01 -0.06 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 -0.04 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 -0.05 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 -0.05 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 -0.05 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 -0.04 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 -0.04 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 -0.04 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.72 -0.05 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 -0.05 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.03 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 -0.03 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.04 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.05 13 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.05 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.05 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.06 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 -0.06 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 -0.06 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 -0.04 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 -0.04 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.22 -0.05 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.72 -0.05 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 -0.04 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 -0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 -0.04 30 0 0 0
TOTAL PUT 1,073 4,450 -1,817
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 0.00 -0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.00 -0.01 0 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 79 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 0.00 121 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 0.00 151 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.00 -0.01 0 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 0.00 258 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 0.00 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$ 4.06
30DEC25 1.85 C 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 -150
30DEC25 2.50 C 1.60 1.60 1.60 1.56 -0.03 0 3 0 -150
30DEC25 2.60 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 -120
30DEC25 2.70 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 -30
30DEC25 2.80 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 -8
30DEC25 3.00 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 -9
30DEC25 3.10 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 -11
30DEC25 3.20 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 -1
30DEC25 3.30 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 -30
30DEC25 3.40 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 -80
30DEC25 3.50 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 -201
30DEC25 3.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 -39
30DEC25 3.70 C 0.44 0.44 0.38 0.36 -0.04 0 3 0 -20
30DEC25 3.80 C 0.29 0.34 0.29 0.26 -0.03 0 67 0 -66
30DEC25 3.90 C 0.16 0.16 0.16 0.16 -0.03 0 2 0 -36
30DEC25 4.00 C 0.09 0.09 0.09 0.06 -0.05 0 2 104 -198
30DEC25 4.10 C 0.01 0.01 0.01 0.00 -0.05 0 2 124 -2
30DEC25 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30DEC25 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30DEC25 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30DEC25 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
30DEC25 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.89 0.00 131 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.79 0.00 123 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.69 0.00 115 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.59 0.00 107 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.49 0.00 99 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.39 -0.01 92 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.29 -0.01 85 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.19 -0.01 78 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.09 -0.01 72 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.99 -0.01 65 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.89 -0.01 59 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.79 0.00 53 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.69 -0.01 47 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.59 -0.01 41 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.50 -0.02 39 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.29 -0.01 42 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 8 0
29JAN26 4.10 C 0.00 0.00 0.00 0.17 -0.03 39 0 73 0
29JAN26 4.20 C 0.00 0.00 0.00 0.13 -0.03 39 0 302 0
29JAN26 4.30 C 0.14 0.14 0.14 0.10 -0.02 40 2 5 +2
29JAN26 4.40 C 0.00 0.00 0.00 0.07 -0.02 39 0 63 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 10 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 41 0 31 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
29JAN26 4.80 C 0.05 0.05 0.05 0.02 -0.01 41 55 80 +50
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.79 -0.01 84 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.69 -0.01 78 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.59 -0.01 72 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.49 -0.01 67 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.39 -0.01 62 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.29 -0.01 57 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.19 -0.01 52 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.99 -0.01 43 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.71 -0.02 38 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 0.00 44 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 0.00 43 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
26FEB26 3.80 C 0.41 0.41 0.41 0.43 -0.01 42 30 90 -5
26FEB26 3.90 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.26 -0.02 41 0 3 0
26FEB26 4.20 C 0.25 0.25 0.25 0.22 -0.02 42 1 1 +1
26FEB26 4.30 C 0.00 0.00 0.00 0.18 -0.03 41 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 -0.02 41 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
26FEB26 4.80 C 0.12 0.12 0.12 0.06 -0.02 40 3 6 +3
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.26 0.00 103 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.21 +0.01 99 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.16 +0.01 96 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.11 +0.01 93 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 2.02 +0.02 92 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.91 +0.01 81 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.81 -0.01 76 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.71 -0.01 71 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.60 -0.02 60 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.50 -0.02 56 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.40 -0.02 51 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.32 0.00 56 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.22 0.00 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.13 0.00 51 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.01 -0.02 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.94 0.00 45 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.75 -0.03 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.69 -0.01 42 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.63 0.00 43 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 -0.02 41 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.45 0.00 44 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 -0.02 42 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.02 43 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 -0.03 42 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 -0.03 42 0 1 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.02 43 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 10 0
29JUN26 1.85 C 0.00 0.00 0.00 2.28 0.00 79 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.23 +0.01 76 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.17 -0.01 69 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.12 -0.01 67 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.03 0.00 66 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.93 0.00 62 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.83 0.00 57 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.73 0.00 53 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.54 0.00 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.44 -0.01 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.36 0.00 46 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.26 -0.01 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.18 0.00 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.02 -0.01 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.95 -0.01 43 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.87 -0.02 42 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 0.00 43 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 -0.02 43 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 -0.01 43 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 -0.02 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 -0.03 42 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 -0.03 42 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 -0.03 42 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.03 41 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.93 0.00 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.84 0.00 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.74 -0.01 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.65 -0.01 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.56 -0.01 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.48 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.39 -0.01 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 -0.01 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.24 -0.01 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 -0.01 42 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 0.00 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.01 43 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.01 43 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.01 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 -0.01 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 -0.01 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29SEP26 4.50 C 0.47 0.47 0.47 0.46 -0.03 43 1 20 +1
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.02 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.02 42 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.60 0.00 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.52 0.00 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.44 -0.01 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 +0.01 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.30 -0.01 41 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.23 -0.01 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.18 +0.01 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 0.00 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.02 43 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
TOTAL CALL 171 4,580 -1,099
30DEC25 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 169 0
30DEC25 4.10 P 0.00 0.00 0.00 0.04 -0.01 0 0 0 -34
30DEC25 4.20 P 0.00 0.00 0.00 0.14 +0.01 0 0 0 -53
30DEC25 4.30 P 0.00 0.00 0.00 0.24 +0.02 0 0 0 -51
30DEC25 4.40 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.19 +0.02 0 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 91 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 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 44 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 40 0 91 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 39 0 21 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
29JAN26 3.80 P 0.05 0.05 0.05 0.07 -0.01 38 15 6 -10
29JAN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
29JAN26 4.00 P 0.12 0.12 0.12 0.14 -0.01 37 2 43 +2
29JAN26 4.10 P 0.00 0.00 0.00 0.20 +0.01 39 0 15 0
29JAN26 4.20 P 0.00 0.00 0.00 0.25 -0.01 37 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 +0.01 0 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 65 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 0.00 42 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 0.00 40 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 110 0
26FEB26 3.60 P 0.00 0.00 0.00 0.07 -0.01 38 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.10 0.00 39 0 12 0
26FEB26 3.80 P 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.17 -0.01 39 0 20 0
26FEB26 4.00 P 0.20 0.20 0.20 0.22 0.00 40 1 1 +1
26FEB26 4.10 P 0.00 0.00 0.00 0.27 -0.01 39 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.20 -0.01 42 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 73 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 60 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 45 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 0.00 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 41 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 -0.01 40 0 8 0
30MAR26 3.30 P 0.03 0.03 0.03 0.05 -0.01 39 7 15 +7
30MAR26 3.40 P 0.00 0.00 0.00 0.07 -0.01 39 0 13 0
30MAR26 3.50 P 0.07 0.07 0.07 0.10 0.00 41 1 57 0
30MAR26 3.60 P 0.10 0.10 0.10 0.13 0.00 41 5 45 +5
30MAR26 3.70 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 0.00 41 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 0.00 41 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 0.00 41 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 -0.02 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 0.00 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.24 0.00 46 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 53 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 45 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 0.01 -0.01 37 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 0.00 41 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 42 0
29JUN26 3.10 P 0.05 0.05 0.05 0.09 -0.01 40 3 13 +3
29JUN26 3.20 P 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 -0.01 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.23 -0.01 40 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.27 -0.01 40 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.31 -0.01 40 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 -0.01 40 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.42 -0.01 41 0 5 0
29JUN26 4.10 P 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.54 0.00 42 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
29JUN26 4.60 P 0.75 0.75 0.75 0.81 0.00 43 1 7 +1
29JUN26 4.70 P 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 0.00 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 0.00 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 41 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 0.00 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 41 0 18 0
29SEP26 2.80 P 0.05 0.05 0.05 0.09 0.00 42 3 3 +3
29SEP26 2.90 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 0.00 43 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 0.00 42 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 +0.01 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 -0.01 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 0.00 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.01 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.01 41 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 +0.01 41 0 20 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 0.00 41 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 0.00 41 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 -0.01 41 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.01 41 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 0.00 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 +0.01 42 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 0.00 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.02 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.01 43 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 0.00 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 +0.01 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.28 +0.01 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.47 +0.01 44 0 0 0
TOTAL PUT 38 3,651 -126
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$ 18.02
30DEC25 9.50 C 0.00 0.00 0.00 8.52 +0.52 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.27 +0.52 0 0 0 -15
30DEC25 10.00 C 0.00 0.00 0.00 8.02 +0.52 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.52 +0.52 0 0 0 -125
30DEC25 11.00 C 0.00 0.00 0.00 7.02 +0.52 0 0 0 -3
30DEC25 11.50 C 0.00 0.00 0.00 6.52 +0.52 0 0 0 -106
30DEC25 12.00 C 6.07 6.07 6.07 6.02 +0.52 0 6 0 -120
30DEC25 12.50 C 0.00 0.00 0.00 5.52 +0.52 0 0 0 -1
30DEC25 13.00 C 0.00 0.00 0.00 5.02 +0.52 0 0 0 -3
30DEC25 13.50 C 4.41 4.41 4.41 4.52 +0.52 0 8 0 -12
30DEC25 14.00 C 0.00 0.00 0.00 4.02 +0.52 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.52 +0.52 0 0 0 -10
30DEC25 15.00 C 0.00 0.00 0.00 3.02 +0.52 0 0 0 -15
30DEC25 15.50 C 0.00 0.00 0.00 2.52 +0.52 0 4 0 -36
30DEC25 16.00 C 0.00 0.00 0.00 2.02 +0.52 0 0 0 -168
30DEC25 16.50 C 1.30 1.30 1.30 1.52 +0.52 0 8 0 -464
30DEC25 17.00 C 0.70 0.98 0.70 1.02 +0.49 0 52 0 -623
30DEC25 17.50 C 0.25 0.51 0.25 0.52 +0.38 0 229 0 -400
30DEC25 18.00 C 0.02 0.10 0.02 0.02 0.00 0 283 179 -695
30DEC25 18.50 C 0.01 0.02 0.01 0.00 -0.01 0 504 815 +337
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 721 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 670 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,235 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 6.07 +0.55 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.56 +0.53 54 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.17 +0.63 79 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.56 +0.52 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.18 +0.53 66 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.63 +0.58 51 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.07 +0.53 31 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.60 +0.50 33 0 15 0
29JAN26 16.00 C 2.14 2.14 2.14 2.14 +0.47 33 1 55 -1
29JAN26 16.50 C 1.64 1.64 1.64 1.70 +0.39 32 2 83 0
29JAN26 17.00 C 1.18 1.31 1.18 1.33 +0.38 33 5 193 -3
29JAN26 17.50 C 0.99 0.99 0.99 0.98 +0.30 32 3 234 -1
29JAN26 18.00 C 0.63 0.70 0.63 0.71 +0.24 32 30 144 +2
29JAN26 18.50 C 0.35 0.51 0.35 0.50 +0.19 33 61 164 +14
29JAN26 19.00 C 0.27 0.37 0.27 0.35 +0.16 34 37 232 +6
29JAN26 19.50 C 0.20 0.26 0.20 0.22 +0.10 33 83 375 +3
29JAN26 20.00 C 0.13 0.19 0.13 0.14 +0.07 33 298 397 +164
29JAN26 21.00 C 0.07 0.09 0.07 0.05 +0.03 33 85 380 +38
29JAN26 22.00 C 0.04 0.04 0.04 0.02 +0.01 35 15 1,793 -15
29JAN26 23.00 C 0.02 0.02 0.02 0.01 0.00 37 5 176 +4
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 6.21 +0.65 70 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.57 +0.42 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.17 +0.52 53 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.56 +0.47 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.18 +0.50 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.63 +0.39 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.18 +0.41 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.66 +0.44 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.31 +0.41 33 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.92 +0.37 32 4 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.58 +0.35 33 0 59 0
26FEB26 17.50 C 1.26 1.26 1.24 1.28 +0.30 33 2 162 +2
26FEB26 18.00 C 1.03 1.03 0.99 1.02 +0.25 33 34 147 +3
26FEB26 18.50 C 0.74 0.74 0.72 0.82 +0.22 34 6 119 -6
26FEB26 19.00 C 0.55 0.55 0.55 0.65 +0.21 35 2 197 0
26FEB26 19.50 C 0.47 0.47 0.47 0.49 +0.16 34 2 278 +2
26FEB26 20.00 C 0.28 0.41 0.28 0.37 +0.13 35 68 169 +30
26FEB26 21.00 C 0.23 0.25 0.22 0.20 +0.08 34 7 146 +4
26FEB26 22.00 C 0.14 0.16 0.14 0.10 +0.04 34 3 31 0
26FEB26 23.00 C 0.09 0.10 0.09 0.05 +0.02 34 4 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.59 +0.43 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.45 +0.66 76 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.10 +0.34 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.68 +0.51 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.08 +0.41 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.58 +0.50 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.21 +0.53 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.64 +0.49 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.17 +0.39 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.66 +0.47 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.18 +0.42 31 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.75 +0.43 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.26 +0.27 30 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.87 +0.33 32 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.53 +0.33 34 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 2.17 +0.33 34 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.89 +0.34 35 0 763 0
30MAR26 17.50 C 1.49 1.61 1.49 1.62 +0.31 36 15 156 +3
30MAR26 18.00 C 1.32 1.32 1.32 1.36 +0.27 36 46 94 +46
30MAR26 18.50 C 1.08 1.11 1.07 1.14 +0.23 36 51 130 +46
30MAR26 19.00 C 0.97 0.97 0.97 0.97 +0.22 36 15 15 -12
30MAR26 19.50 C 0.75 0.80 0.75 0.81 +0.20 37 35 1,115 +13
30MAR26 20.00 C 0.67 0.67 0.67 0.67 +0.18 37 21 655 +21
30MAR26 21.00 C 0.45 0.45 0.45 0.44 +0.13 37 209 471 +176
30MAR26 22.00 C 0.34 0.34 0.34 0.28 +0.09 37 15 103 0
30MAR26 23.00 C 0.22 0.22 0.22 0.17 +0.06 36 2 237 +2
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.04 37 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 75 0
30MAR26 26.00 C 0.10 0.10 0.10 0.04 +0.01 37 4 93 +4
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 103 0
30MAR26 28.00 C 0.06 0.06 0.06 0.02 +0.01 39 60 162 +60
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29JUN26 11.50 C 0.00 0.00 0.00 6.84 +0.65 49 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 6.21 +0.33 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.64 +0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.34 +0.53 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.87 +0.35 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.36 +0.20 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.22 +0.48 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.60 +0.41 33 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.35 +0.44 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.11 +0.54 39 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.65 +0.29 36 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.40 +0.27 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 2.21 +0.31 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.94 +0.27 38 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.74 +0.28 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.52 +0.24 38 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 1.35 +0.23 38 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 1.18 +0.21 38 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.90 +0.17 38 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.14 38 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 +0.11 38 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.09 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.07 37 0 69 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.06 38 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 59 0
29JUN26 29.00 C 0.17 0.17 0.17 0.08 +0.02 37 30 41 +30
29SEP26 12.00 C 0.00 0.00 0.00 6.42 +0.46 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.98 +0.44 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.56 +0.44 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.19 +0.58 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.75 +0.39 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.40 +0.39 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.96 +0.45 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.71 +0.46 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.35 +0.29 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.15 +0.44 40 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.88 +0.36 40 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.61 +0.31 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.38 +0.29 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 2.18 +0.28 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.99 +0.27 39 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 +0.26 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.63 +0.22 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 +0.21 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 +0.17 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.90 +0.14 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.12 39 0 4 0
29SEP26 25.00 C 0.72 0.72 0.72 0.60 +0.11 39 2 19 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.08 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.08 38 0 5 0
29SEP26 28.00 C 0.42 0.42 0.42 0.31 +0.05 38 3 13 +3
29SEP26 29.00 C 0.40 0.42 0.40 0.26 +0.06 39 11 53 +11
30DEC26 12.00 C 0.00 0.00 0.00 6.42 +0.41 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.01 +0.41 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.66 +0.44 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.30 +0.45 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.92 +0.38 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.65 +0.44 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.28 +0.38 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.96 +0.32 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.70 +0.34 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.43 +0.33 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.21 +0.35 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 3.04 +0.39 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.76 +0.32 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 +0.38 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 +0.35 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.25 +0.35 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.08 +0.33 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.78 +0.30 39 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.51 +0.26 39 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.30 +0.26 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 1.09 +0.21 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 +0.21 39 0 3 0
TOTAL CALL 2,370 21,303 -1,808
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
30DEC25 16.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 954 -2
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,477 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 775 0
30DEC25 17.50 P 0.02 0.02 0.01 0.00 -0.15 0 11 1,096 -9
30DEC25 18.00 P 0.48 0.48 0.04 0.00 -0.51 0 101 1,203 +3
30DEC25 18.50 P 0.79 0.79 0.49 0.48 -0.53 0 37 0 -161
30DEC25 19.00 P 0.95 0.95 0.95 0.98 -0.54 0 4 0 -38
30DEC25 19.50 P 0.00 0.00 0.00 1.48 -0.54 0 0 0 -13
30DEC25 20.00 P 0.00 0.00 0.00 1.98 -0.54 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.98 -0.54 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.98 -0.54 0 0 0 -69
30DEC25 23.00 P 0.00 0.00 0.00 4.98 -0.54 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.98 -0.54 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.98 -0.54 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.98 -0.54 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.98 -0.54 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.98 -0.54 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.98 -0.54 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 178 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 223 0
29JAN26 15.50 P 0.06 0.06 0.06 0.04 -0.03 33 3 278 -3
29JAN26 16.00 P 0.10 0.10 0.09 0.08 -0.06 33 14 588 +2
29JAN26 16.50 P 0.18 0.18 0.15 0.16 -0.09 33 23 444 -4
29JAN26 17.00 P 0.32 0.32 0.26 0.28 -0.13 34 140 457 +87
29JAN26 17.50 P 0.46 0.49 0.42 0.44 -0.19 33 34 315 +8
29JAN26 18.00 P 0.83 0.83 0.65 0.67 -0.25 34 31 128 -9
29JAN26 18.50 P 1.07 1.07 0.93 0.97 -0.31 34 9 114 +3
29JAN26 19.00 P 1.60 1.60 1.29 1.31 -0.39 35 8 74 -2
29JAN26 19.50 P 0.00 0.00 0.00 1.71 -0.41 36 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.14 -0.47 38 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.09 -0.46 44 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.10 -0.48 55 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 4.98 -0.54 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.98 -0.54 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.04 -0.61 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.04 -0.48 76 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.04 -0.59 83 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.98 -0.54 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.98 -0.54 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
26FEB26 12.50 P 0.01 0.01 0.01 0.01 0.00 41 2 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 37 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 119 0
26FEB26 15.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 187 0
26FEB26 15.50 P 0.17 0.17 0.17 0.15 -0.06 34 2 184 +2
26FEB26 16.00 P 0.26 0.26 0.24 0.24 -0.08 34 3 319 +2
26FEB26 16.50 P 0.38 0.38 0.36 0.35 -0.11 34 12 325 0
26FEB26 17.00 P 0.55 0.55 0.49 0.51 -0.15 34 10 516 +8
26FEB26 17.50 P 0.75 0.75 0.69 0.71 -0.19 34 57 291 -5
26FEB26 18.00 P 0.98 0.98 0.95 0.95 -0.23 35 3 14 -2
26FEB26 18.50 P 1.28 1.28 1.20 1.24 -0.29 35 6 34 +2
26FEB26 19.00 P 1.59 1.59 1.59 1.57 -0.34 36 2 31 +2
26FEB26 19.50 P 0.00 0.00 0.00 1.93 -0.32 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.32 -0.41 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.19 -0.36 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.12 -0.51 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.01 -0.51 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.05 -0.47 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.04 -0.61 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.04 -0.50 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.04 -0.59 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 89 0
30MAR26 14.00 P 0.13 0.13 0.13 0.10 -0.04 36 17 82 -7
30MAR26 14.50 P 0.17 0.17 0.17 0.16 -0.04 37 4 97 0
30MAR26 15.00 P 0.25 0.25 0.25 0.23 -0.07 36 5 368 -2
30MAR26 15.50 P 0.33 0.34 0.33 0.33 -0.08 37 4 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.45 -0.10 36 0 796 0
30MAR26 16.50 P 0.00 0.00 0.00 0.60 -0.13 36 0 413 0
30MAR26 17.00 P 0.80 0.80 0.78 0.77 -0.17 36 14 934 +13
30MAR26 17.50 P 0.98 0.99 0.97 0.99 -0.20 36 26 454 +24
30MAR26 18.00 P 1.24 1.25 1.24 1.25 -0.23 37 38 230 +38
30MAR26 18.50 P 0.00 0.00 0.00 1.52 -0.26 36 0 79 0
30MAR26 19.00 P 1.84 1.84 1.84 1.84 -0.31 37 3 33 +3
30MAR26 19.50 P 0.00 0.00 0.00 2.20 -0.33 38 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 2.57 -0.37 38 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.38 -0.31 40 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.26 -0.46 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.20 -0.49 45 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.18 -0.44 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.19 -0.46 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.13 -0.41 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.09 -0.54 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.09 -0.43 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.20 -0.32 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.04 37 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 -0.05 37 0 21 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 -0.07 37 0 38 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 -0.07 37 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.54 -0.07 37 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 0.66 -0.11 37 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 0.81 -0.13 36 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 -0.15 36 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.19 -0.18 36 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.41 -0.19 36 0 199 0
29JUN26 17.50 P 1.68 1.68 1.62 1.65 -0.22 36 2 156 0
29JUN26 18.00 P 0.00 0.00 0.00 1.92 -0.24 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.21 -0.26 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.54 -0.30 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 2.87 -0.30 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.23 -0.31 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 3.98 -0.35 37 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 4.74 -0.43 36 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 5.73 -0.19 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.64 -0.15 42 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.39 -0.43 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.32 -0.38 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.35 -0.28 42 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.09 -0.45 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.20 -0.46 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 -0.05 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 -0.06 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 -0.07 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 -0.09 38 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 -0.12 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.99 -0.12 38 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.17 -0.15 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 -0.16 37 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 -0.19 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 1.82 -0.19 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.07 -0.22 37 0 167 0
29SEP26 18.00 P 2.40 2.40 2.40 2.35 -0.22 37 20 98 -20
29SEP26 18.50 P 0.00 0.00 0.00 2.64 -0.23 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 -0.25 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 -0.27 37 0 15 0
29SEP26 20.00 P 3.68 3.68 3.68 3.63 -0.30 38 20 39 +20
29SEP26 21.00 P 0.00 0.00 0.00 4.35 -0.23 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.14 -0.31 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.84 -0.40 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.84 -0.21 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.69 -0.38 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.43 -0.57 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.46 -0.33 39 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.42 -0.30 41 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.24 -0.42 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 -0.04 38 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.04 38 0 9 0
30DEC26 13.00 P 0.60 0.60 0.60 0.63 -0.06 38 2 12 +2
30DEC26 13.50 P 0.77 0.77 0.77 0.77 -0.05 38 10 14 0
30DEC26 14.00 P 0.87 0.87 0.87 0.91 -0.06 38 10 31 +10
30DEC26 14.50 P 0.00 0.00 0.00 1.08 -0.05 38 0 42 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 -0.08 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 -0.08 38 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 1.66 -0.10 38 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 -0.11 38 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.14 -0.13 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 -0.14 37 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 2.66 -0.15 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 -0.21 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.26 -0.23 37 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.59 -0.25 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 -0.35 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 -0.17 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 -0.28 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.21 -0.32 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.12 -0.22 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.83 -0.38 38 0 0 0
TOTAL PUT 689 22,989 -117
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$ 8.40
30DEC25 4.80 C 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.40 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.90 -0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.15 -0.16 0 0 0 -3
30DEC25 6.50 C 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.65 -0.14 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 -25
30DEC25 7.25 C 0.00 0.00 0.00 1.15 -0.13 0 0 0 0
30DEC25 7.50 C 0.89 0.89 0.89 0.90 -0.09 0 1 0 -3
30DEC25 7.75 C 0.00 0.00 0.00 0.65 -0.11 0 0 0 -18
30DEC25 8.00 C 0.00 0.00 0.00 0.40 -0.09 0 0 0 -101
30DEC25 8.25 C 0.21 0.21 0.15 0.15 -0.09 0 6 0 -79
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 71 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.42 -0.14 52 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.17 -0.14 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.95 -0.09 58 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.67 -0.13 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.43 -0.11 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.21 -0.07 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.93 -0.13 24 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.74 -0.09 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.40 -0.09 32 0 0 0
29JAN26 8.50 C 0.28 0.28 0.24 0.29 -0.07 33 46 52 +37
29JAN26 8.75 C 0.00 0.00 0.00 0.18 -0.07 32 0 64 0
29JAN26 9.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 52 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.04 32 0 19 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 41 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
29JAN26 10.00 C 0.02 0.02 0.02 0.01 -0.02 32 1 72 -1
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.67 -0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.95 -0.10 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.69 -0.12 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.44 -0.16 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.21 -0.13 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 -0.06 32 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.84 -0.08 31 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.67 -0.07 31 0 50 0
26FEB26 8.25 C 0.00 0.00 0.00 0.52 -0.06 31 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.40 -0.05 31 0 26 0
26FEB26 8.75 C 0.30 0.30 0.30 0.29 -0.05 31 30 60 +15
26FEB26 9.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 90 0
26FEB26 9.25 C 0.16 0.16 0.16 0.16 -0.03 32 1 92 +1
26FEB26 9.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 109 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.02 32 0 106 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.64 -0.08 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.54 -0.09 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.44 -0.10 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.94 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.67 -0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.47 -0.09 39 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.97 -0.09 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.77 -0.09 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.51 -0.15 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.32 -0.09 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.13 -0.10 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.95 -0.09 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.81 -0.07 33 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.67 -0.06 33 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.55 -0.06 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.45 -0.04 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 -0.04 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.03 34 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.57 -0.18 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.49 -0.11 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.24 -0.11 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.01 -0.11 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.78 -0.13 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 -0.10 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 -0.10 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 -0.10 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.87 -0.14 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.72 -0.08 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 -0.07 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 -0.07 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 -0.06 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 -0.06 35 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 -0.05 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.04 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 -0.04 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.79 -0.15 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 -0.11 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.39 -0.11 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.18 -0.11 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 -0.11 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.81 -0.06 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 -0.15 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.46 -0.12 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 -0.01 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.01 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 -0.08 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.05 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 -0.05 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.05 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.05 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 -0.04 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.04 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.85 -0.11 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.65 -0.10 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.45 -0.14 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.26 -0.12 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 -0.13 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.12 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 -0.11 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 -0.12 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.48 -0.11 36 0 0 0
30DEC26 8.00 C 1.38 1.38 1.38 1.35 -0.09 35 1 1 +1
30DEC26 8.25 C 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 -0.06 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.06 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 -0.05 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 -0.05 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.04 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
TOTAL CALL 86 2,549 -176
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30DEC25 8.50 P 0.14 0.14 0.11 0.10 +0.03 0 30 0 -70
30DEC25 8.75 P 0.33 0.33 0.33 0.35 +0.08 0 10 0 -33
30DEC25 9.00 P 0.00 0.00 0.00 0.60 +0.09 0 2 0 -44
30DEC25 9.25 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 -18
30DEC25 9.50 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.60 +0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.10 +0.09 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.60 +0.09 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 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 52 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 91 0
29JAN26 7.75 P 0.08 0.09 0.08 0.08 -0.01 33 54 161 +24
29JAN26 8.00 P 0.13 0.13 0.13 0.14 -0.01 32 15 145 +15
29JAN26 8.25 P 0.23 0.25 0.21 0.23 0.00 32 62 116 +33
29JAN26 8.50 P 0.36 0.38 0.36 0.35 -0.02 31 12 44 +2
29JAN26 8.75 P 0.49 0.49 0.47 0.51 +0.02 32 27 46 +25
29JAN26 9.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.91 +0.08 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.14 +0.07 36 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.38 +0.05 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.16 +0.09 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.67 +0.16 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.64 +0.05 79 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.15 +0.06 89 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.65 +0.06 96 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.15 +0.09 102 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.65 +0.13 108 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 0.00 32 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 80 0
26FEB26 7.75 P 0.18 0.18 0.18 0.16 +0.02 32 15 119 +15
26FEB26 8.00 P 0.26 0.26 0.25 0.23 +0.01 31 45 78 +45
26FEB26 8.25 P 0.35 0.35 0.35 0.34 +0.03 32 15 46 +15
26FEB26 8.50 P 0.00 0.00 0.00 0.47 +0.04 32 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.62 +0.05 32 1 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.81 +0.06 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.99 +0.11 33 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.21 +0.08 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.44 +0.09 38 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.67 +0.08 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.16 +0.09 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.67 +0.12 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.11 +0.10 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.64 +0.05 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.18 +0.09 72 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.65 +0.06 72 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.15 +0.09 76 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.65 +0.13 81 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 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 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 26 0
30MAR26 6.50 P 0.06 0.06 0.06 0.04 0.00 35 20 48 +20
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 34 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.01 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 44 0
30MAR26 7.75 P 0.28 0.28 0.28 0.27 +0.01 34 30 36 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 +0.03 33 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.60 +0.04 34 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.73 +0.04 33 1 112 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.93 +0.08 36 0 14 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 +0.06 36 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.30 +0.08 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.51 +0.14 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.69 +0.03 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.20 +0.08 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.67 +0.12 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.12 +0.07 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.64 +0.05 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.18 +0.09 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.65 +0.06 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.15 +0.09 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.65 +0.13 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 34 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 0.00 34 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.01 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.02 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.03 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 +0.03 33 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 +0.04 33 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.05 +0.05 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.20 +0.05 33 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.37 +0.05 32 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 +0.06 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 +0.06 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.92 +0.06 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 +0.03 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.77 +0.10 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.21 +0.09 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.69 +0.10 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.18 +0.09 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.67 +0.09 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.01 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.02 38 0 15 0
29SEP26 7.25 P 0.60 0.60 0.60 0.56 +0.02 38 1 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.03 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.02 38 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.04 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 +0.04 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.04 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 +0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.05 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 +0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.23 +0.08 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.65 +0.11 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.05 +0.05 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.45 +0.06 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.90 +0.11 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.36 +0.10 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.84 +0.13 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.31 +0.12 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.79 +0.13 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 37 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 9 0
30DEC26 6.75 P 0.52 0.52 0.52 0.48 +0.01 37 4 10 +4
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.02 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 +0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 +0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 +0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 +0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 +0.10 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 +0.10 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 +0.09 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.56 +0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.00 +0.12 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.46 +0.12 41 0 0 0
TOTAL PUT 344 3,245 +64
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$ 16.63
30DEC25 7.26 C 0.00 0.00 0.00 9.37 -0.13 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.21 -0.13 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.05 -0.13 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.89 -0.13 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.73 -0.13 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.57 -0.13 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.16 -0.13 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.76 -0.13 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.36 -0.13 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.95 -0.13 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.55 -0.13 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.15 -0.13 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.74 -0.13 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.53 -0.13 0 0 0 -8
30DEC25 12.50 C 0.00 0.00 0.00 4.13 -0.13 0 0 0 -1
30DEC25 12.90 C 0.00 0.00 0.00 3.73 -0.13 0 0 0 -10
30DEC25 13.31 C 0.00 0.00 0.00 3.32 -0.13 0 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.92 -0.13 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.52 -0.13 0 0 0 -15
30DEC25 14.52 C 0.00 0.00 0.00 2.11 -0.13 0 0 0 -10
30DEC25 14.92 C 1.90 1.92 1.90 1.71 -0.13 0 8 0 -16
30DEC25 15.32 C 1.44 1.50 1.18 1.31 -0.13 0 109 0 -262
30MAR26 7.58 C 0.00 0.00 0.00 9.11 -0.13 52 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.95 -0.13 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.79 -0.13 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.63 -0.13 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.23 -0.06 52 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.83 -0.06 42 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.43 -0.13 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.03 -0.11 43 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.55 -0.21 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.15 -0.14 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.78 -0.10 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.36 -0.19 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.97 -0.15 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.58 -0.20 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.24 -0.10 28 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.47 -0.14 28 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.09 -0.15 27 0 10 0
30MAR26 14.11 C 3.00 3.00 3.00 2.76 -0.14 29 2 62 0
TOTAL CALL 119 84 -322
30DEC25 7.26 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 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 61 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 50 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 32 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 0.00 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 0.00 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.11 +0.01 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.22 +0.01 34 0 18 0
TOTAL PUT 0 252 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 54.60
30DEC25 12.50 C 0.00 0.00 0.00 42.10 -0.20 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 41.10 -0.20 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 40.60 -0.20 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 40.10 -0.20 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 39.60 -0.20 0 0 0 -1
30DEC25 15.50 C 0.00 0.00 0.00 39.10 -0.20 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 38.60 -0.20 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 38.10 -0.20 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.60 -0.20 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 37.10 -0.21 0 0 0 -35
30DEC25 18.00 C 0.00 0.00 0.00 36.60 -0.20 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.10 -0.20 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.60 -0.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.10 -0.40 0 0 0 -14
30DEC25 20.00 C 0.00 0.00 0.00 34.60 -0.51 0 0 0 -45
30DEC25 21.00 C 0.00 0.00 0.00 33.60 -0.20 0 0 0 -40
30DEC25 22.00 C 0.00 0.00 0.00 32.60 -0.20 0 0 0 -77
30DEC25 23.00 C 0.00 0.00 0.00 31.60 -0.20 0 0 0 -10
30DEC25 24.00 C 0.00 0.00 0.00 30.60 -0.20 0 0 0 -4
30DEC25 25.00 C 0.00 0.00 0.00 29.60 -0.76 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.60 -0.60 0 0 0 -60
30DEC25 27.00 C 0.00 0.00 0.00 27.60 -0.20 0 0 0 -2
30DEC25 28.00 C 0.00 0.00 0.00 26.60 -0.49 0 0 0 -74
30DEC25 29.00 C 0.00 0.00 0.00 25.60 -0.20 0 0 0 -27
30DEC25 30.00 C 0.00 0.00 0.00 24.60 -0.20 0 0 0 -117
30DEC25 31.00 C 0.00 0.00 0.00 23.60 -0.63 0 0 0 -89
30DEC25 32.00 C 0.00 0.00 0.00 22.60 -0.20 0 0 0 -680
30DEC25 33.00 C 22.15 22.15 22.15 21.60 -0.27 0 14 0 -54
30DEC25 34.00 C 0.00 0.00 0.00 20.60 -0.20 0 0 0 -359
30DEC25 35.00 C 0.00 0.00 0.00 19.60 -0.20 0 0 0 -420
30DEC25 36.00 C 0.00 0.00 0.00 18.60 -0.68 0 0 0 -169
30DEC25 37.00 C 0.00 0.00 0.00 17.60 -0.20 0 0 0 -516
30DEC25 38.00 C 0.00 0.00 0.00 16.60 -0.20 0 0 0 -493
30DEC25 39.00 C 0.00 0.00 0.00 15.60 -0.20 0 0 0 -284
30DEC25 40.00 C 15.00 15.00 15.00 14.60 -0.20 0 25 0 -131
30DEC25 41.00 C 0.00 0.00 0.00 13.60 -0.20 0 0 0 -59
30DEC25 42.00 C 0.00 0.00 0.00 12.60 -0.59 0 0 0 -103
30DEC25 43.00 C 0.00 0.00 0.00 11.60 -0.20 0 0 0 -140
30DEC25 44.00 C 0.00 0.00 0.00 10.60 -0.20 0 0 0 -101
30DEC25 45.00 C 0.00 0.00 0.00 9.60 -0.34 0 5 0 -116
30DEC25 46.00 C 0.00 0.00 0.00 8.60 -0.20 0 0 0 -93
30DEC25 47.00 C 0.00 0.00 0.00 7.60 -0.20 0 0 0 -138
30DEC25 48.00 C 6.40 6.45 6.40 6.60 -0.41 0 15 0 -492
30DEC25 49.00 C 5.80 5.80 5.55 5.60 -0.20 0 52 0 -1,082
30DEC25 50.00 C 3.00 5.00 3.00 4.60 -0.21 0 174 0 -884
30DEC25 52.50 C 0.71 2.70 0.71 2.10 -0.22 0 197 0 -436
30DEC25 55.00 C 0.08 0.65 0.01 0.00 -0.63 0 1,992 1,975 -253
30DEC25 57.50 C 0.03 0.03 0.01 0.00 -0.07 0 150 1,808 -122
30DEC25 60.00 C 0.02 0.03 0.02 0.00 -0.01 0 25 1,828 -25
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 75 791 -75
30DEC25 65.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 530 -3
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 23.68 -0.55 0 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 22.69 -0.20 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 21.69 -0.20 61 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 20.70 -0.20 63 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 19.71 -0.20 63 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 18.72 -0.56 62 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 17.74 -0.20 63 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.65 -0.35 0 0 3 0
29JAN26 39.00 C 16.00 16.00 16.00 15.80 -0.11 63 1 16 +1
29JAN26 40.00 C 0.00 0.00 0.00 14.85 -0.04 63 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 14.15 +0.15 76 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 12.99 -0.20 63 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 11.82 -0.25 48 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 10.88 -0.30 48 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 10.05 -0.28 52 0 145 0
29JAN26 46.00 C 0.00 0.00 0.00 9.73 +0.27 68 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 8.49 -0.18 56 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 7.76 -0.18 57 0 855 0
29JAN26 49.00 C 7.30 7.30 7.10 7.07 -0.17 58 45 1,212 0
29JAN26 50.00 C 5.80 6.00 5.80 6.41 -0.17 59 80 1,140 +75
29JAN26 52.50 C 4.50 5.40 4.50 4.94 -0.16 60 60 341 0
29JAN26 55.00 C 3.91 4.18 3.00 3.75 -0.19 62 137 1,336 +24
29JAN26 57.50 C 2.05 3.21 2.05 2.91 -0.12 64 372 1,835 +39
29JAN26 60.00 C 2.15 2.50 2.15 2.10 -0.10 64 1,029 1,673 +1,013
29JAN26 62.50 C 1.59 1.90 1.59 1.49 -0.07 64 421 344 +84
29JAN26 65.00 C 1.10 1.45 1.10 1.03 -0.06 64 17 339 +15
29JAN26 67.50 C 1.00 1.21 0.82 0.70 -0.05 63 38 360 +30
29JAN26 70.00 C 0.55 0.98 0.55 0.47 -0.04 63 32 238 -6
29JAN26 72.50 C 0.45 0.66 0.45 0.31 -0.03 63 34 998 +16
29JAN26 75.00 C 0.53 0.53 0.53 0.20 -0.02 63 10 106 +10
29JAN26 77.50 C 0.00 0.00 0.00 0.13 -0.01 63 0 138 0
29JAN26 80.00 C 0.35 0.35 0.35 0.09 0.00 64 15 18 -15
29JAN26 82.50 C 0.27 0.27 0.27 0.06 0.00 64 224 266 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 0.00 65 0 59 0
26FEB26 38.00 C 0.00 0.00 0.00 16.83 -0.49 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 15.80 -0.42 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.18 -0.07 56 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 14.46 -0.08 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.47 -0.05 57 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 12.52 -0.44 54 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 11.76 -0.20 56 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.03 -0.24 57 5 7 +1
26FEB26 46.00 C 0.00 0.00 0.00 10.33 -0.19 58 0 265 0
26FEB26 47.00 C 9.96 9.96 9.96 9.65 -0.19 59 2 688 +2
26FEB26 48.00 C 8.88 8.88 8.88 9.05 -0.14 60 1 454 0
26FEB26 49.00 C 0.00 0.00 0.00 8.48 -0.08 61 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 7.80 -0.17 60 0 2,077 0
26FEB26 52.50 C 5.50 5.50 5.50 6.46 -0.16 61 5 195 +5
26FEB26 55.00 C 4.60 4.98 4.60 5.36 -0.15 62 8 1,424 0
26FEB26 57.50 C 3.91 3.91 3.91 4.45 -0.18 63 1 1,742 +1
26FEB26 60.00 C 3.45 3.80 3.45 3.68 -0.13 64 20 1,823 0
26FEB26 62.50 C 0.00 0.00 0.00 2.94 -0.11 64 0 1,004 0
26FEB26 65.00 C 0.00 0.00 0.00 2.33 -0.10 64 0 690 0
26FEB26 67.50 C 0.00 0.00 0.00 1.84 -0.09 64 0 231 0
26FEB26 70.00 C 1.86 1.89 1.86 1.44 -0.08 64 10 510 +10
26FEB26 72.50 C 1.70 1.70 1.70 1.12 -0.07 64 15 75 +15
26FEB26 75.00 C 1.57 1.57 1.57 0.87 -0.03 64 15 105 +15
26FEB26 77.50 C 0.00 0.00 0.00 0.67 -0.05 64 0 138 0
26FEB26 80.00 C 0.80 0.80 0.80 0.50 -0.04 63 4 60 +4
26FEB26 82.50 C 0.00 0.00 0.00 0.39 -0.02 63 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.29 -0.03 63 0 67 0
30MAR26 12.50 C 0.00 0.00 0.00 42.20 -0.20 94 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 41.70 -0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 41.21 -0.20 94 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 40.71 -0.20 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 40.21 -0.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 39.72 -0.20 84 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 39.22 -0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 38.72 -0.21 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 38.23 -0.20 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 37.73 -0.20 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 37.24 -0.20 75 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.74 -0.20 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.25 -0.20 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.75 -0.20 67 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 35.25 -0.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.76 -0.35 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.60 -0.37 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 32.78 -0.20 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.79 -0.20 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.81 -0.20 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.82 -0.54 64 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 28.84 -0.36 64 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 27.87 -0.20 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.76 -0.34 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 25.79 -0.35 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 24.99 -0.20 65 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 24.04 -0.20 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.11 -0.06 65 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 22.17 -0.06 64 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 21.32 +0.11 66 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 19.97 -0.39 46 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 18.93 -0.49 39 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 18.09 -0.56 47 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 17.28 -0.37 51 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 16.64 -0.23 57 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 16.05 +0.13 62 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 14.95 -0.20 57 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 14.22 -0.17 58 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 13.57 -0.12 60 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.08 +0.09 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.38 +0.06 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.52 -0.16 60 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 10.90 -0.16 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 10.31 -0.15 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 9.80 -0.09 62 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 9.20 -0.14 62 0 1,606 0
30MAR26 52.50 C 7.19 7.19 7.19 7.99 -0.08 63 15 900 +15
30MAR26 55.00 C 6.60 7.21 6.60 6.96 -0.08 64 50 460 +50
30MAR26 57.50 C 5.89 6.31 5.89 6.07 -0.11 65 30 742 0
30MAR26 60.00 C 5.27 5.40 5.27 5.28 -0.11 66 32 429 0
30MAR26 62.50 C 0.00 0.00 0.00 4.49 -0.09 66 0 654 0
30MAR26 65.00 C 4.09 4.09 4.09 3.80 -0.09 66 5 97 +5
30MAR26 67.50 C 0.00 0.00 0.00 3.21 -0.08 66 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 2.70 -0.07 66 0 95 0
30MAR26 72.50 C 0.00 0.00 0.00 2.27 -0.06 65 0 32 0
30MAR26 75.00 C 0.00 0.00 0.00 1.91 -0.05 65 0 101 0
30MAR26 77.50 C 0.00 0.00 0.00 1.60 -0.04 65 0 111 0
30MAR26 80.00 C 0.00 0.00 0.00 1.34 -0.04 65 0 515 0
30MAR26 82.50 C 0.00 0.00 0.00 1.08 -0.04 65 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 0.90 -0.03 65 0 56 0
29JUN26 14.00 C 0.00 0.00 0.00 40.82 -0.20 67 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 40.33 -0.20 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 39.84 -0.20 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 39.34 -0.20 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 38.85 -0.20 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 38.37 -0.19 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 37.88 -0.19 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 37.39 -0.20 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 36.90 -0.20 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 36.41 -0.20 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 35.93 -0.19 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 35.44 -0.20 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 34.96 -0.20 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 34.00 -0.19 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 33.04 -0.19 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 32.09 -0.19 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 31.15 -0.19 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 30.22 -0.18 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 29.30 -0.18 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 28.17 -0.17 53 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 26.98 -0.41 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 26.12 -0.36 43 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 25.19 -0.38 45 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 24.29 -0.38 47 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 23.52 -0.26 51 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 23.24 -0.13 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.81 -0.26 52 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 20.99 -0.26 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.89 -0.10 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.53 -0.71 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.81 -0.21 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 18.13 -0.08 57 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 17.47 -0.07 58 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 16.81 -0.07 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 16.16 -0.05 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 15.57 -0.04 59 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 14.97 -0.05 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 14.38 -0.04 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 13.81 -0.03 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 13.30 -0.01 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 12.78 -0.01 60 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 12.26 -0.07 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.75 -0.04 61 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 10.64 +0.01 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 9.70 +0.01 62 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 8.86 -0.10 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.14 -0.03 64 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 7.42 +0.05 65 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 6.63 +0.05 64 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 5.99 +0.06 64 0 135 0
29JUN26 70.00 C 0.00 0.00 0.00 5.37 +0.07 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 4.81 +0.07 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.34 +0.07 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.86 +0.07 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.48 +0.07 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.13 +0.07 64 0 13 0
29JUN26 85.00 C 4.36 4.36 4.36 2.78 +0.07 64 1 59 0
29SEP26 21.00 C 0.00 0.00 0.00 34.29 -0.18 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.38 -0.18 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.48 -0.18 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.60 -0.18 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.22 -0.32 44 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 29.87 -0.16 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.03 -0.17 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.19 -0.17 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.39 -0.15 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.88 -0.32 51 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.81 -0.15 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.04 -0.13 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.31 -0.13 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.58 -0.13 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.16 -0.13 55 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 21.50 -0.11 56 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.86 -0.10 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.21 -0.11 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 19.57 -0.10 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 18.97 -0.09 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 18.96 -0.09 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.37 -0.09 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.25 -0.08 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.20 -0.07 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.68 -0.07 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.17 -0.06 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.65 -0.07 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.68 -0.06 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 14.19 -0.49 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.76 -0.05 60 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 13.10 -0.04 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.84 -0.08 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.02 -0.10 62 0 20 0
29SEP26 60.00 C 9.50 9.50 9.50 10.32 -0.08 63 3 41 +3
29SEP26 62.50 C 0.00 0.00 0.00 9.68 -0.04 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 8.97 0.00 64 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 8.22 0.00 64 0 24 0
29SEP26 70.00 C 7.20 7.20 7.20 7.61 +0.01 64 1 16 +1
29SEP26 72.50 C 7.30 7.30 7.30 7.03 +0.02 64 1 7 +1
29SEP26 75.00 C 0.00 0.00 0.00 6.44 +0.01 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.96 +0.02 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.52 +0.03 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.08 +0.03 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.66 +0.03 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 22.11 -0.14 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.53 -0.14 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.96 -0.13 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.38 -0.14 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.81 -0.13 62 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 19.27 -0.12 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.77 -0.12 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.27 -0.12 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.77 -0.13 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.27 -0.13 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.78 -0.12 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.34 -0.11 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.92 -0.11 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.87 -0.10 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.59 -0.07 61 0 0 0
30DEC26 57.50 C 11.85 11.85 11.85 12.71 -0.17 61 1 3 +1
30DEC26 60.00 C 0.00 0.00 0.00 12.13 +0.02 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.50 -0.03 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.91 +0.02 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.20 -0.07 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.48 -0.07 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.92 -0.06 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 8.37 -0.05 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 7.81 +0.17 63 0 0 0
TOTAL CALL 5,466 50,773 -6,408
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
30DEC25 45.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 863 -4
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30DEC25 47.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 444 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 674 0
30DEC25 49.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 596 0
30DEC25 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 1,502 -6
30DEC25 52.50 P 0.41 0.41 0.02 0.00 -0.09 0 950 981 -8
30DEC25 55.00 P 0.90 0.90 0.19 0.40 -0.47 0 406 0 -798
30DEC25 57.50 P 2.78 2.78 2.37 2.90 +0.06 0 2 0 -481
30DEC25 60.00 P 0.00 0.00 0.00 5.40 +0.20 0 0 0 0
30DEC25 62.50 P 9.80 9.80 9.80 7.90 +0.20 0 1 0 -7
30DEC25 65.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 -9
30DEC25 67.50 P 0.00 0.00 0.00 12.90 +0.06 0 0 0 -64
30DEC25 70.00 P 0.00 0.00 0.00 15.40 +0.20 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.90 +0.07 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.90 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.40 +0.20 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 27.90 +0.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 30.40 +0.20 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 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 64 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 0.11 +0.01 64 0 194 0
29JAN26 40.00 P 0.22 0.22 0.22 0.15 0.00 63 5 211 0
29JAN26 41.00 P 0.00 0.00 0.00 0.21 0.00 63 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.29 +0.02 64 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.38 0.00 63 0 1,074 0
29JAN26 44.00 P 0.50 0.50 0.50 0.48 -0.01 62 3 1,439 +3
29JAN26 45.00 P 0.89 0.89 0.56 0.63 +0.01 62 27 470 +21
29JAN26 46.00 P 0.99 0.99 0.73 0.80 +0.01 62 49 395 +19
29JAN26 47.00 P 1.10 1.10 0.93 1.00 +0.02 62 6 889 +6
29JAN26 48.00 P 1.33 1.33 0.96 1.25 +0.03 62 61 860 +1
29JAN26 49.00 P 0.00 0.00 0.00 1.51 +0.03 62 0 1,206 0
29JAN26 50.00 P 2.35 2.35 1.53 1.83 +0.03 62 197 1,854 +51
29JAN26 52.50 P 3.37 3.50 2.48 2.88 +0.15 63 146 767 +134
29JAN26 55.00 P 4.48 4.48 3.88 4.20 +0.13 64 12 1,362 +10
29JAN26 57.50 P 6.90 6.90 5.43 5.77 +0.09 66 23 2,168 +3
29JAN26 60.00 P 0.00 0.00 0.00 7.53 +0.11 67 0 872 0
29JAN26 62.50 P 10.80 10.80 10.60 9.49 +0.13 68 200 602 +100
29JAN26 65.00 P 0.00 0.00 0.00 11.61 +0.15 71 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 13.86 +0.16 74 0 0 0
29JAN26 70.00 P 15.85 15.85 15.85 16.21 +0.18 77 6 36 +6
29JAN26 72.50 P 0.00 0.00 0.00 18.63 +0.26 83 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.11 +0.39 89 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.53 +0.43 92 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.80 +0.30 89 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 28.45 +0.52 101 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 30.83 +0.45 101 0 0 0
26FEB26 38.00 P 0.28 0.28 0.28 0.38 -0.01 63 15 123 +15
26FEB26 39.00 P 0.35 0.35 0.35 0.47 0.00 63 15 38 +15
26FEB26 40.00 P 0.00 0.00 0.00 0.58 0.00 63 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.72 0.00 62 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.88 0.00 63 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 1.07 -0.02 63 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 1.27 0.00 62 0 151 0
26FEB26 45.00 P 1.60 1.60 1.60 1.51 +0.01 62 20 612 +20
26FEB26 46.00 P 0.00 0.00 0.00 1.78 +0.02 62 0 356 0
26FEB26 47.00 P 0.00 0.00 0.00 2.05 +0.02 62 0 821 0
26FEB26 48.00 P 2.39 2.39 2.39 2.39 +0.02 62 50 777 -50
26FEB26 49.00 P 0.00 0.00 0.00 2.72 +0.01 62 0 366 0
26FEB26 50.00 P 3.50 3.50 3.30 3.11 +0.03 62 2 342 0
26FEB26 52.50 P 0.00 0.00 0.00 4.22 -0.01 62 0 212 0
26FEB26 55.00 P 6.42 6.42 6.09 5.69 +0.06 64 30 900 0
26FEB26 57.50 P 7.28 7.39 7.28 7.27 +0.06 66 19 1,716 +19
26FEB26 60.00 P 9.06 9.06 9.06 8.97 +0.08 66 15 1,308 0
26FEB26 62.50 P 0.00 0.00 0.00 10.74 +0.02 66 0 1,375 0
26FEB26 65.00 P 0.00 0.00 0.00 12.78 +0.11 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 14.85 +0.13 69 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 16.93 +0.03 69 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 19.02 -0.13 68 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 21.63 +0.17 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.01 +0.17 78 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.45 +0.30 82 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 28.91 +0.43 86 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 31.42 +0.58 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 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 94 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 64 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 0.00 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 0.00 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 0.00 65 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 +0.01 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.21 +0.01 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.27 +0.01 65 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.34 +0.01 65 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.43 +0.03 65 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.51 +0.02 65 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.64 +0.03 65 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.76 +0.04 65 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.90 +0.02 64 0 94 0
30MAR26 39.00 P 0.00 0.00 0.00 1.06 +0.02 64 0 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.25 -0.01 64 0 1,032 0
30MAR26 41.00 P 0.00 0.00 0.00 1.51 +0.03 65 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 1.73 +0.02 65 0 15 0
30MAR26 43.00 P 1.70 1.70 1.70 1.95 -0.03 64 1 230 +1
30MAR26 44.00 P 0.00 0.00 0.00 2.22 +0.03 64 0 21 0
30MAR26 45.00 P 2.30 2.30 2.30 2.51 +0.04 64 50 139 0
30MAR26 46.00 P 0.00 0.00 0.00 2.85 +0.04 64 0 99 0
30MAR26 47.00 P 3.14 3.16 3.14 3.20 +0.04 64 50 97 -38
30MAR26 48.00 P 0.00 0.00 0.00 3.55 +0.05 63 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 3.97 +0.05 63 0 67 0
30MAR26 50.00 P 5.00 5.10 4.23 4.39 +0.05 63 20 47 -6
30MAR26 52.50 P 0.00 0.00 0.00 5.62 +0.05 64 0 32 0
30MAR26 55.00 P 7.79 7.79 7.79 7.10 +0.05 65 15 131 +15
30MAR26 57.50 P 9.50 9.50 9.50 8.77 +0.14 67 15 87 +15
30MAR26 60.00 P 0.00 0.00 0.00 10.44 +0.11 68 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 12.19 +0.12 68 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 14.09 +0.13 69 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 16.06 +0.13 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.12 +0.14 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.28 +0.16 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.48 +0.16 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 24.76 +0.17 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.07 +0.17 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.44 +0.18 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.84 +0.36 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 64 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.02 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.02 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 +0.03 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.03 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.04 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 +0.04 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 +0.04 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.70 +0.06 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.83 +0.05 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.97 +0.06 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.15 +0.08 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.33 +0.08 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.52 +0.09 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.70 +0.05 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.93 +0.10 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.16 +0.04 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.45 +0.13 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.74 +0.13 62 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 3.12 +0.22 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.35 +0.15 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.71 +0.15 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.07 +0.15 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 4.44 +0.16 62 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 4.83 +0.18 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 5.27 +0.18 62 0 72 0
29JUN26 48.00 P 0.00 0.00 0.00 5.71 +0.18 62 0 58 0
29JUN26 49.00 P 6.15 6.15 6.15 6.15 +0.13 62 10 160 0
29JUN26 50.00 P 0.00 0.00 0.00 6.61 +0.11 62 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 8.00 +0.05 62 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 9.61 +0.18 64 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 11.27 +0.19 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.95 +0.26 66 0 15 0
29JUN26 62.50 P 0.00 0.00 0.00 14.71 +0.26 66 0 24 0
29JUN26 65.00 P 0.00 0.00 0.00 16.48 +0.27 66 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 18.39 +0.27 67 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.33 +0.27 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.34 +0.28 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.43 +0.28 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.53 +0.28 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.72 +0.28 70 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.94 +0.28 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.17 +0.27 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.02 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.02 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.03 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 +0.03 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 +0.03 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.04 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.04 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 +0.06 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.36 +0.05 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.55 +0.05 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.77 +0.08 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.01 +0.07 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.26 +0.07 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.51 +0.08 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.80 +0.09 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.02 +0.09 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.43 +0.09 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.64 +0.10 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.99 +0.11 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.37 +0.12 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.74 +0.11 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.12 +0.12 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.51 +0.13 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.96 +0.14 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.41 +0.14 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.86 +0.14 61 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 7.31 +0.13 61 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 7.81 +0.04 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.38 +0.11 61 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 9.87 +0.13 62 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 11.48 +0.17 63 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 13.16 +0.18 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.88 +0.20 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.61 +0.21 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.40 +0.21 65 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 20.20 +0.21 66 0 15 0
29SEP26 70.00 P 22.80 22.80 22.80 22.14 +0.22 66 1 1 +1
29SEP26 72.50 P 0.00 0.00 0.00 24.11 +0.23 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.08 +0.23 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.16 +0.24 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.27 +0.24 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.39 +0.24 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.55 +1.24 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.43 +0.07 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 +0.07 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.07 +0.07 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.45 +0.06 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.02 +0.06 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.47 +0.09 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.73 +0.08 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.19 +0.08 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.66 +0.08 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.12 +0.08 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.62 +0.12 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.19 +0.13 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.76 +0.12 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.27 +0.12 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.88 +0.10 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.55 +0.11 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.31 +0.15 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.11 +0.14 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.92 +0.14 65 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.10 +0.14 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.57 +0.15 65 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 24.80 +0.15 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.73 +0.16 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.66 +0.15 62 0 0 0
TOTAL PUT 2,443 42,271 -1,016
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.02
30DEC25 17.00 C 0.00 0.00 0.00 21.02 +0.18 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.52 +0.18 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.02 +0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.52 +0.18 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.02 +0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.52 +0.18 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.02 +0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.02 +0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.02 +0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.02 +0.18 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.02 +0.18 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.02 +0.18 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.02 +0.18 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.02 +0.18 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.02 +0.18 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.02 +0.18 0 0 0 -56
30DEC25 30.00 C 0.00 0.00 0.00 8.02 +0.18 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.02 +0.18 0 0 0 -1
30DEC25 32.00 C 0.00 0.00 0.00 6.02 +0.18 0 0 0 -42
30DEC25 33.00 C 0.00 0.00 0.00 5.02 +0.15 0 0 0 -212
30DEC25 34.00 C 0.00 0.00 0.00 4.02 +0.18 0 0 0 -635
30DEC25 35.00 C 2.93 2.93 2.93 3.02 +0.18 0 10 0 -104
30DEC25 36.00 C 1.73 1.90 1.73 2.02 +0.13 0 7 0 -52
30DEC25 37.00 C 0.76 0.76 0.76 1.02 +0.11 0 10 0 -83
30DEC25 38.00 C 0.11 0.14 0.03 0.02 -0.19 0 112 366 -363
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 818 0
30DEC25 40.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 437 -2
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,023 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,499 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.08 +0.18 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.09 +0.18 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.09 +0.18 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.09 +0.18 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.09 +0.17 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.10 +0.18 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.10 +0.18 29 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.10 +0.17 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.11 +0.17 25 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.14 +0.01 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.31 +0.07 27 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.43 -0.02 24 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 1.74 -0.02 25 0 56 0
29JAN26 38.00 C 1.05 1.14 1.05 1.19 -0.03 26 20 327 0
29JAN26 39.00 C 0.64 0.80 0.64 0.77 -0.01 26 34 494 -29
29JAN26 40.00 C 0.45 0.51 0.44 0.50 -0.01 27 23 195 0
29JAN26 41.00 C 0.29 0.32 0.27 0.29 -0.01 27 18 369 +14
29JAN26 42.00 C 0.17 0.17 0.17 0.16 -0.01 27 5 274 +5
29JAN26 43.00 C 0.12 0.13 0.12 0.08 -0.01 26 21 285 0
29JAN26 44.00 C 0.07 0.07 0.07 0.04 -0.01 27 17 205 +15
29JAN26 45.00 C 0.06 0.06 0.06 0.02 -0.01 27 1 275 -1
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 147 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 529 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 64 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.15 +0.18 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.16 +0.18 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.16 +0.17 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.17 +0.17 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.19 +0.17 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.22 +0.16 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.27 +0.15 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.26 -0.11 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.49 +0.12 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.58 -0.05 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.89 -0.04 26 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.32 +0.03 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.76 +0.01 27 0 1 0
26FEB26 39.00 C 1.28 1.29 1.26 1.34 +0.03 27 22 105 +5
26FEB26 40.00 C 1.02 1.02 1.02 0.97 -0.02 27 2 303 +2
26FEB26 41.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 182 0
26FEB26 42.00 C 0.48 0.55 0.48 0.50 0.00 28 11 344 +1
26FEB26 43.00 C 0.36 0.40 0.36 0.34 0.00 28 3 74 +3
26FEB26 44.00 C 0.25 0.26 0.25 0.23 0.00 28 4 85 +4
26FEB26 45.00 C 0.00 0.00 0.00 0.15 0.00 28 0 73 0
26FEB26 46.00 C 0.00 0.00 0.00 0.10 0.00 28 0 47 0
26FEB26 47.00 C 0.13 0.13 0.13 0.06 0.00 28 21 21 +1
26FEB26 48.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 21.15 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.66 +0.18 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.16 +0.18 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.66 +0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.17 +0.18 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.67 +0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.18 +0.18 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.18 +0.17 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.19 +0.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.20 +0.18 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.21 +0.18 33 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.22 +0.18 31 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.23 +0.14 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.16 -0.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.16 +0.02 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.30 -0.01 29 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.35 +0.33 29 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.22 +0.16 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.39 +0.20 24 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 5.85 +0.14 33 0 75 0
30MAR26 34.00 C 4.95 4.95 4.95 4.74 -0.16 26 2 11 0
30MAR26 35.00 C 3.95 3.95 3.85 4.02 -0.05 27 4 16 0
30MAR26 36.00 C 0.00 0.00 0.00 3.37 -0.03 27 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.79 -0.02 27 0 6 0
30MAR26 38.00 C 2.33 2.33 2.33 2.28 +0.01 28 15 21 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.85 +0.03 28 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 1.49 0.00 28 0 64 0
30MAR26 41.00 C 1.15 1.15 1.15 1.20 +0.01 29 20 30 0
30MAR26 42.00 C 0.93 0.93 0.93 0.95 +0.03 29 20 353 0
30MAR26 43.00 C 0.00 0.00 0.00 0.73 +0.02 29 0 1,272 0
30MAR26 44.00 C 0.58 0.58 0.58 0.56 +0.02 29 1 188 +1
30MAR26 45.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 228 0
30MAR26 48.00 C 0.24 0.24 0.24 0.17 +0.01 29 15 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 0.00 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 0.00 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 0.00 29 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 18.27 +0.18 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.28 +0.18 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.29 +0.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.31 +0.18 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.33 +0.18 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.36 +0.18 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.39 +0.17 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.44 +0.04 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.46 -0.03 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.32 -0.26 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.63 -0.19 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.79 +0.29 28 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 6.98 -0.12 28 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.22 +0.22 28 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.62 +0.04 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.81 +0.11 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.25 -0.06 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.73 0.00 29 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.23 -0.04 29 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 2.79 -0.04 29 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.42 -0.02 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.11 0.00 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.81 +0.02 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.57 +0.05 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.33 +0.05 30 0 47 0
29JUN26 45.00 C 1.18 1.18 1.18 1.12 +0.04 30 2 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 +0.04 30 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 0.79 +0.03 30 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.65 +0.02 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.54 +0.01 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 +0.03 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 0.00 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.38 +0.18 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.43 +0.17 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.51 +0.17 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.61 +0.16 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.74 +0.16 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.90 +0.14 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.10 +0.14 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.34 +0.13 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.62 +0.12 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.95 +0.12 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.31 +0.10 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.72 +0.10 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.18 +0.09 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.66 +0.08 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.07 +0.01 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.65 +0.06 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.27 +0.05 30 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 2.93 +0.06 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.60 +0.03 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.33 +0.03 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.06 0.00 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 +0.01 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.62 -0.03 31 0 11 0
29SEP26 47.00 C 1.42 1.42 1.42 1.47 -0.01 31 1 24 +1
29SEP26 48.00 C 0.00 0.00 0.00 1.33 +0.01 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.14 +0.02 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.01 +0.02 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 +0.01 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.38 +0.01 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 0.00 31 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.69 +0.19 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.85 +0.19 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.05 +0.20 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.26 +0.19 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.53 +0.19 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.81 +0.19 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.16 +0.19 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.51 +0.19 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.93 +0.19 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.35 +0.19 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.83 +0.17 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.33 +0.18 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.73 +0.16 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.32 +0.17 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.92 +0.15 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.58 +0.05 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.24 +0.03 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.94 +0.01 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.67 0.00 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.40 0.00 30 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.18 +0.05 30 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 1.97 0.00 30 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 +0.10 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 +0.10 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 +0.10 31 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 1.14 +0.08 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 +0.07 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.05 30 0 15 0
TOTAL CALL 423 22,163 -1,513
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 605 0
30DEC25 38.00 P 0.23 0.42 0.06 0.00 -0.36 0 277 245 -377
30DEC25 39.00 P 1.12 1.38 0.99 0.98 -0.20 0 611 0 -1,433
30DEC25 40.00 P 2.30 2.38 2.08 1.98 -0.18 0 26 0 -223
30DEC25 41.00 P 3.36 3.36 3.28 2.98 -0.18 0 4 0 -16
30DEC25 42.00 P 0.00 0.00 0.00 3.98 -0.18 0 0 0 -18
30DEC25 43.00 P 0.00 0.00 0.00 4.98 -0.18 0 0 0 -95
30DEC25 44.00 P 6.29 6.30 6.29 5.98 -0.18 0 2 0 -75
30DEC25 45.00 P 0.00 0.00 0.00 6.98 -0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.98 -0.18 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.98 -0.18 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.98 -0.18 0 0 0 -30
30DEC25 49.00 P 0.00 0.00 0.00 10.98 -0.18 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.98 -0.18 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.98 -0.18 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.48 -0.18 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.98 -0.18 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.48 -0.18 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 29 0 79 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 104 0
29JAN26 34.00 P 0.14 0.15 0.13 0.09 -0.04 27 60 230 +60
29JAN26 35.00 P 0.27 0.27 0.24 0.20 -0.06 27 3 364 +1
29JAN26 36.00 P 0.45 0.52 0.41 0.39 -0.08 27 152 839 +84
29JAN26 37.00 P 0.78 0.84 0.72 0.70 -0.08 27 44 855 -8
29JAN26 38.00 P 1.29 1.32 1.15 1.15 -0.10 27 33 802 0
29JAN26 39.00 P 1.86 1.95 1.76 1.73 -0.09 27 18 256 +17
29JAN26 40.00 P 2.50 2.50 2.50 2.45 -0.10 28 10 74 +8
29JAN26 41.00 P 3.46 3.46 3.42 3.28 -0.17 30 15 56 +10
29JAN26 42.00 P 0.00 0.00 0.00 4.19 +0.03 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.00 -0.19 26 0 0 0
29JAN26 44.00 P 6.27 6.27 6.27 5.98 -0.37 0 2 4 +2
29JAN26 45.00 P 0.00 0.00 0.00 6.98 -0.18 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.98 -0.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.98 -0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.98 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.98 -0.18 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.98 -0.18 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.98 -0.18 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.48 -0.18 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.98 -0.18 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.48 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
26FEB26 30.00 P 0.07 0.07 0.07 0.02 -0.01 27 3 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 51 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 80 0
26FEB26 33.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.31 -0.06 28 0 40 0
26FEB26 35.00 P 0.58 0.58 0.55 0.52 -0.06 28 40 265 +40
26FEB26 36.00 P 0.89 0.92 0.80 0.80 -0.07 28 33 82 +16
26FEB26 37.00 P 1.23 1.28 1.17 1.17 -0.04 28 52 166 +15
26FEB26 38.00 P 0.00 0.00 0.00 1.62 -0.09 28 0 284 0
26FEB26 39.00 P 2.33 2.33 2.20 2.17 -0.11 28 20 132 +20
26FEB26 40.00 P 2.86 2.86 2.83 2.87 +0.01 29 11 73 +10
26FEB26 41.00 P 0.00 0.00 0.00 3.41 -0.29 25 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 4.44 -0.05 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.32 -0.08 32 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 6.21 -0.14 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.02 -0.18 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.99 -0.18 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.98 -0.18 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.98 -0.18 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.98 -0.18 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.98 -0.18 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.98 -0.18 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.48 -0.18 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.98 -0.18 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 27.00 P 0.05 0.05 0.05 0.02 0.00 31 16 171 +7
30MAR26 28.00 P 0.07 0.07 0.07 0.03 -0.01 29 5 6 +2
30MAR26 29.00 P 0.11 0.11 0.11 0.06 0.00 30 10 32 +1
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 47 0
30MAR26 33.00 P 0.50 0.50 0.50 0.42 -0.04 29 1 55 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.62 -0.06 29 0 86 0
30MAR26 35.00 P 0.93 1.00 0.93 0.89 -0.06 29 12 63 0
30MAR26 36.00 P 0.00 0.00 0.00 1.22 -0.07 29 0 894 0
30MAR26 37.00 P 1.73 1.73 1.73 1.63 -0.10 29 2 75 +2
30MAR26 38.00 P 0.00 0.00 0.00 2.12 -0.06 30 0 182 0
30MAR26 39.00 P 2.80 2.80 2.80 2.68 -0.07 30 2 141 +2
30MAR26 40.00 P 0.00 0.00 0.00 3.32 -0.13 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 4.03 -0.14 31 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.79 -0.15 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.61 -0.16 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 6.47 -0.16 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.31 -0.02 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.33 +0.07 35 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.03 -0.17 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.29 -0.19 40 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.98 -0.18 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.15 -0.12 40 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.98 -0.18 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.48 -0.18 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.98 -0.18 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.48 -0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 30 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 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.50 -0.03 30 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.69 -0.03 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.92 -0.04 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.19 -0.05 30 0 180 0
29JUN26 34.00 P 1.47 1.52 1.47 1.52 -0.05 30 8 78 +2
29JUN26 35.00 P 0.00 0.00 0.00 1.85 -0.08 30 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 2.30 -0.05 30 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.77 -0.04 30 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 3.27 -0.06 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.83 -0.07 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.52 -0.01 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 5.22 +0.07 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.94 +0.09 32 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.69 +0.09 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.26 -0.13 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.30 +0.11 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.12 +0.06 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.99 -0.01 34 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.59 -0.16 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.48 -0.16 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.38 -0.17 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.70 -0.16 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.41 +0.13 39 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.49 -0.17 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.98 -0.18 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.48 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 -0.01 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 -0.05 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.21 -0.05 31 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.50 -0.06 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.83 -0.06 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.20 -0.08 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.61 -0.09 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.08 -0.09 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.57 -0.10 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.12 -0.11 32 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 4.69 -0.10 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.31 -0.09 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.97 -0.06 32 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.46 -0.14 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.17 -0.14 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 -0.14 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.66 -0.14 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.72 -0.03 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.24 -0.16 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.38 -0.03 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.91 -0.16 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.78 -0.16 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.00 -0.17 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.41 -0.05 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.64 -0.17 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.03 -0.17 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.48 -0.18 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.63 +0.02 31 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.98 +0.01 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.27 +0.02 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.53 +0.01 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.86 +0.01 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 0.00 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.61 +0.01 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.03 +0.01 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.51 0.00 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.01 0.00 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.56 -0.01 31 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 5.14 -0.01 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.74 -0.03 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.40 -0.03 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 7.06 +0.17 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.55 -0.05 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.27 -0.04 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.99 -0.06 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.77 -0.06 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.55 -0.07 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.38 -0.05 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.18 -0.09 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.02 -0.09 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 -0.11 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.44 -0.12 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.74 -0.14 30 0 0 0
TOTAL PUT 1,472 15,580 -1,975
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$ 14.82
30DEC25 8.25 C 0.00 0.00 0.00 6.57 +0.16 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.32 +0.16 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.82 +0.16 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.57 +0.16 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.32 +0.16 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.07 +0.16 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.32 +0.09 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.32 +0.16 0 0 0 -12
30DEC25 12.00 C 0.00 0.00 0.00 2.82 +0.16 0 0 0 -50
30DEC25 12.50 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.82 +0.16 0 0 0 -121
30DEC25 13.50 C 0.00 0.00 0.00 1.32 +0.16 0 0 0 -195
30DEC25 14.00 C 0.84 0.84 0.84 0.82 +0.16 0 20 0 -215
30DEC25 14.50 C 0.40 0.40 0.30 0.32 +0.11 0 260 0 -384
30DEC25 15.00 C 0.04 0.04 0.04 0.00 -0.02 0 5 2,092 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 961 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 983 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.85 +0.18 55 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.35 +0.12 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.85 +0.18 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.35 +0.17 26 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.86 +0.18 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.39 +0.19 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.88 +0.14 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.42 +0.07 28 0 145 0
29JAN26 14.00 C 0.00 0.00 0.00 1.05 +0.10 31 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.73 +0.07 31 0 314 0
29JAN26 15.00 C 0.54 0.54 0.48 0.48 +0.04 32 446 1,008 +282
29JAN26 15.50 C 0.34 0.34 0.30 0.31 +0.03 33 320 1,512 +320
29JAN26 16.00 C 0.20 0.22 0.19 0.18 +0.02 32 34 1,124 +34
29JAN26 16.50 C 0.00 0.00 0.00 0.10 +0.01 33 250 1,195 +250
29JAN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 506 0
29JAN26 17.50 C 0.05 0.05 0.05 0.03 0.00 33 200 398 +148
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 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 4.87 +0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.37 +0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.88 +0.07 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.40 +0.03 24 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.98 +0.11 29 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 1.60 0.00 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.29 +0.09 33 0 123 0
26FEB26 14.50 C 0.00 0.00 0.00 0.98 +0.05 33 0 40 0
26FEB26 15.00 C 0.80 0.80 0.80 0.76 +0.06 34 15 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.57 +0.04 34 0 49 0
26FEB26 16.00 C 0.00 0.00 0.00 0.41 +0.03 34 0 91 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 +0.02 34 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 348 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 0.00 34 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 360 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 0.00 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 0.00 35 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 0.00 36 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 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.63 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.39 +0.16 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.14 +0.15 38 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.65 +0.16 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.40 +0.16 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.15 +0.15 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.91 +0.19 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.38 +0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.05 +0.24 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.39 -0.01 0 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.08 +0.14 39 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.57 +0.12 32 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 +0.11 34 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.90 +0.14 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.57 +0.09 36 0 75 0
30MAR26 14.50 C 0.00 0.00 0.00 1.30 +0.08 37 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.08 +0.08 37 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.87 +0.05 37 0 215 0
30MAR26 16.00 C 0.69 0.69 0.69 0.70 +0.03 37 15 274 +15
30MAR26 16.50 C 0.56 0.56 0.56 0.56 +0.03 38 29 773 +29
30MAR26 17.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 636 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 38 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.42 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.19 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.47 +0.20 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 +0.16 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.03 +0.16 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.57 +0.11 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.17 +0.19 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.76 +0.16 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 +0.11 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.01 +0.11 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.70 +0.11 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.40 +0.10 38 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.12 +0.08 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.88 +0.08 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.65 +0.07 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.45 +0.07 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.26 +0.05 39 0 4 0
29JUN26 16.50 C 1.11 1.11 1.11 1.10 +0.05 39 15 18 +15
29JUN26 17.00 C 0.97 0.97 0.97 0.96 +0.05 39 15 26 +15
29JUN26 17.50 C 0.86 0.86 0.86 0.84 +0.05 40 15 25 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.74 +0.05 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 +0.04 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 +0.03 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 +0.02 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 +0.01 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 +0.13 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 +0.13 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 +0.15 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.92 +0.09 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.58 +0.09 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 +0.09 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 +0.11 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.67 +0.07 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.43 +0.11 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 +0.09 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.98 +0.09 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.08 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 +0.06 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.44 +0.06 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 +0.05 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.15 +0.05 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 +0.05 41 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 +0.04 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 +0.03 41 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 +0.03 41 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 +0.03 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 +0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 5.25 +0.15 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.86 +0.15 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 +0.14 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.15 +0.13 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.83 +0.12 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 +0.10 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.25 +0.11 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 +0.06 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 +0.08 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 +0.04 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 +0.10 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.16 +0.11 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.98 +0.09 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 +0.11 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 +0.10 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 +0.09 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 +0.10 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 +0.09 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.08 42 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.08 41 0 80 0
TOTAL CALL 1,639 26,911 +146
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 767 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
30DEC25 14.50 P 0.02 0.04 0.02 0.00 -0.06 0 13 1,589 -13
30DEC25 15.00 P 0.26 0.27 0.13 0.18 -0.19 0 345 0 -922
30DEC25 15.50 P 0.79 0.79 0.65 0.68 -0.17 0 486 0 -1,259
30DEC25 16.00 P 1.20 1.20 1.20 1.18 -0.20 0 18 0 -300
30DEC25 16.50 P 0.00 0.00 0.00 1.68 -0.19 0 0 0 -102
30DEC25 17.00 P 0.00 0.00 0.00 2.18 -0.20 0 0 0 -30
30DEC25 17.50 P 0.00 0.00 0.00 2.68 -0.25 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.18 -0.20 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.68 -0.16 0 0 0 -30
30DEC25 19.00 P 0.00 0.00 0.00 4.18 -0.21 0 0 0 -6
30DEC25 19.50 P 0.00 0.00 0.00 4.68 -0.16 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.18 -0.32 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.18 -0.19 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.18 -0.20 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.18 -0.19 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.18 -0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.18 -0.20 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.18 -0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.18 -0.22 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 475 0
29JAN26 13.00 P 0.04 0.04 0.04 0.04 -0.03 31 100 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 248 0
29JAN26 14.00 P 0.20 0.21 0.20 0.22 -0.05 33 42 611 +42
29JAN26 14.50 P 0.40 0.40 0.39 0.38 -0.10 32 73 731 +73
29JAN26 15.00 P 0.69 0.69 0.62 0.65 -0.11 33 136 751 +81
29JAN26 15.50 P 0.96 1.00 0.95 0.97 -0.13 34 378 1,970 +358
29JAN26 16.00 P 0.00 0.00 0.00 1.36 -0.09 35 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 1.80 -0.14 38 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.26 -0.17 40 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.75 -0.18 44 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.18 -0.20 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.78 -0.10 59 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.71 -0.16 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.18 -0.32 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.18 -0.19 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.18 -0.20 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.21 -0.16 83 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 114 0
26FEB26 13.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 93 0
26FEB26 13.50 P 0.27 0.27 0.27 0.27 -0.04 34 1 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.42 -0.07 34 0 315 0
26FEB26 14.50 P 0.00 0.00 0.00 0.64 -0.08 35 0 294 0
26FEB26 15.00 P 0.00 0.00 0.00 0.87 -0.13 34 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.20 -0.12 35 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.56 -0.11 36 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 1.91 -0.18 35 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.38 -0.15 38 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.83 -0.15 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.31 -0.13 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.80 -0.11 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.24 -0.23 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.82 -0.06 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.24 -0.26 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.18 -0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.18 -0.20 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 38 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 0.00 38 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 452 0
30MAR26 12.50 P 0.22 0.22 0.22 0.23 -0.03 37 150 539 +150
30MAR26 13.00 P 0.32 0.32 0.32 0.34 -0.04 37 100 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.48 -0.05 37 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.66 -0.06 37 0 104 0
30MAR26 14.50 P 0.87 0.87 0.86 0.90 -0.08 37 30 299 +30
30MAR26 15.00 P 1.18 1.18 1.14 1.15 -0.11 37 25 291 +25
30MAR26 15.50 P 1.53 1.53 1.44 1.46 -0.11 38 30 42 +10
30MAR26 16.00 P 0.00 0.00 0.00 1.82 -0.11 39 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 -0.08 36 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.58 -0.11 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.44 -0.06 42 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.90 -0.01 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.37 -0.10 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.82 -0.06 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.27 -0.23 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.18 -0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.28 -0.10 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.21 -0.16 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.18 -0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.18 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.18 -0.20 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.18 -0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.18 -0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.02 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.03 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.04 40 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.61 -0.05 40 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.05 41 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 -0.07 41 0 61 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 -0.08 41 0 21 0
29JUN26 14.50 P 1.51 1.51 1.49 1.45 -0.08 41 28 61 +12
29JUN26 15.00 P 0.00 0.00 0.00 1.72 -0.09 41 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.02 -0.09 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.34 -0.10 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 -0.12 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 -0.12 42 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.42 -0.12 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 -0.13 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.21 -0.15 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.66 -0.14 44 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.09 -0.15 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.55 -0.14 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.48 -0.11 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.40 -0.11 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.33 -0.13 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.30 -0.07 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.26 -0.12 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.22 -0.16 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.22 -0.15 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.18 -0.22 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 -0.04 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 -0.06 40 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 -0.07 40 0 134 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 -0.07 40 0 123 0
29SEP26 14.00 P 0.00 0.00 0.00 1.65 -0.08 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 1.94 -0.07 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 -0.10 40 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 -0.10 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.10 40 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 3.21 -0.10 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 3.55 -0.10 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 -0.03 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 0.00 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 -0.15 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.05 -0.14 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.46 -0.13 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.94 -0.14 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.76 -0.13 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.67 -0.10 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.55 -0.24 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.47 -0.13 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.48 -0.05 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.43 -0.07 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.38 -0.14 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.34 -0.15 44 0 0 0
30DEC26 10.00 P 0.45 0.45 0.45 0.46 -0.01 41 5 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 0.00 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 -0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 -0.03 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 -0.03 40 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.04 40 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 2.21 -0.04 40 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 -0.06 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.81 -0.05 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.13 -0.06 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 -0.10 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.82 -0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 -0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.54 -0.08 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 -0.04 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.37 -0.10 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 -0.08 41 0 0 0
TOTAL PUT 1,960 28,637 -1,881
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$ 92.02
30DEC25 49.00 C 0.00 0.00 0.00 43.02 +0.71 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.02 +0.70 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.52 +0.70 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.02 +0.69 0 0 0 -28
30DEC25 57.50 C 0.00 0.00 0.00 34.52 +0.70 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.02 +0.87 0 0 0 -28
30DEC25 62.50 C 0.00 0.00 0.00 29.52 +0.88 0 0 0 -2
30DEC25 65.00 C 0.00 0.00 0.00 27.02 +0.68 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.52 +0.69 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.02 +0.68 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.52 +0.87 0 0 0 -28
30DEC25 75.00 C 0.00 0.00 0.00 17.02 +0.68 0 0 0 -28
30DEC25 77.50 C 0.00 0.00 0.00 14.52 +0.87 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.02 +0.87 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.52 +0.87 0 0 0 -1
30DEC25 85.00 C 0.00 0.00 0.00 7.02 +0.87 0 0 0 -1,001
30DEC25 87.50 C 0.00 0.00 0.00 4.52 +0.87 0 0 0 -42
30DEC25 90.00 C 0.00 0.00 0.00 2.02 +0.82 0 0 0 -299
30DEC25 92.50 C 0.06 0.06 0.06 0.00 -0.06 0 30 632 +30
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,112 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.70 +0.80 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.20 +0.79 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.54 +0.62 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.22 +0.88 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.72 +0.87 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 12.23 +0.87 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.75 +0.85 16 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 7.33 +0.81 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.14 +0.69 18 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 3.15 +0.55 17 0 115 0
29JAN26 92.50 C 1.38 1.58 1.38 1.66 +0.34 16 41 76 +40
29JAN26 95.00 C 0.67 0.88 0.62 0.81 +0.20 17 938 1,519 +935
29JAN26 97.50 C 0.31 0.43 0.31 0.32 +0.09 17 11 124 +1
29JAN26 100.00 C 0.19 0.20 0.19 0.11 +0.03 17 4 119 +4
29JAN26 102.50 C 0.11 0.11 0.11 0.03 +0.01 17 2 154 +2
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 20 0 451 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 0.00 0.00 0.00 0.01 0.00 33 0 430 0
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 24.71 +0.26 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.32 +0.34 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.78 +0.26 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.40 +0.87 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.92 +0.44 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.47 +0.85 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.08 +0.82 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.81 +0.75 17 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.87 +0.65 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.02 +0.53 18 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.58 +0.39 17 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.60 +0.27 17 0 90 0
26FEB26 97.50 C 0.87 0.94 0.87 0.93 +0.19 18 31 383 -29
26FEB26 100.00 C 0.00 0.00 0.00 0.49 +0.11 18 0 151 0
26FEB26 102.50 C 0.34 0.34 0.34 0.24 +0.06 18 3 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 +0.03 18 0 93 0
26FEB26 107.50 C 0.17 0.17 0.17 0.05 +0.01 18 30 134 -30
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 18 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 39.80 +0.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.32 +0.30 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.85 +0.31 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.38 +0.31 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.91 +0.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.43 +0.29 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.98 +0.28 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.55 +0.26 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.13 +0.32 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.73 +0.44 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.23 +0.42 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.88 +0.82 19 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.63 +0.78 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.55 +0.72 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.67 +0.64 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 5.04 +0.55 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.65 +0.45 19 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.56 +0.29 19 0 6 0
30MAR26 97.50 C 0.00 0.00 0.00 1.76 +0.24 19 0 25 0
30MAR26 100.00 C 1.15 1.15 1.15 1.20 +0.20 19 1 50 0
30MAR26 102.50 C 0.76 0.83 0.76 0.76 +0.14 19 180 210 +180
30MAR26 105.00 C 0.00 0.00 0.00 0.47 +0.10 19 0 60 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 +0.06 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.52 +0.28 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.13 +0.29 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.80 +0.33 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.43 +0.42 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.04 +0.46 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.74 +0.52 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.29 +0.34 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.17 +0.77 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.17 +0.73 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.33 +0.68 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.65 +0.62 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.16 +0.57 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.86 +0.44 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.62 +0.36 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.68 +0.29 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.92 +0.22 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.32 +0.25 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.79 +0.23 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.36 +0.19 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.01 +0.14 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.72 +0.10 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.53 +0.08 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.39 +0.07 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.90 +0.28 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.61 +0.38 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.36 +0.44 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.21 +0.51 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.84 +0.25 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.89 +0.28 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.07 +0.66 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.37 +0.59 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.82 +0.53 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.44 +0.54 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.18 +0.45 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.98 +0.32 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.03 +0.31 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.22 +0.22 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.55 +0.22 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.99 +0.23 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.50 +0.19 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.02 +0.15 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.62 +0.15 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 +0.11 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.05 +0.10 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.84 +0.07 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.15 +0.26 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.95 +0.32 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.80 +0.34 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.74 +0.35 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.76 +0.30 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.89 +0.72 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.19 +0.70 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.64 +0.67 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.17 +0.61 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.83 +0.67 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.37 +0.30 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.27 +0.32 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.35 +0.39 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.47 +0.35 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.73 +0.15 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.10 +0.16 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.56 +0.22 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.09 +0.23 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.58 +0.26 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.19 +0.22 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.84 +0.21 22 0 10 0
TOTAL CALL 1,271 16,399 -324
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,810 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,179 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 650 0
30DEC25 92.50 P 0.95 0.95 0.44 0.48 -0.94 0 16 1 -329
30DEC25 95.00 P 2.70 2.74 2.70 2.98 -0.88 0 2 0 -83
30DEC25 97.50 P 0.00 0.00 0.00 5.48 -0.88 0 0 0 -60
30DEC25 100.00 P 0.00 0.00 0.00 7.98 -0.88 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 10.48 -0.88 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 12.98 -0.88 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.48 -0.88 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 17.98 -0.92 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.48 -0.93 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 22.98 -0.88 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.48 -0.88 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.98 -0.88 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.48 -0.88 0 0 0 0
29JAN26 67.50 P 0.01 0.01 0.01 0.01 0.00 40 169 169 +169
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 74 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 20 0 224 0
29JAN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.09 -0.06 17 0 1,256 0
29JAN26 87.50 P 0.51 0.51 0.38 0.33 -0.17 17 44 562 -27
29JAN26 90.00 P 1.15 1.15 0.83 0.92 -0.34 17 609 866 +557
29JAN26 92.50 P 0.00 0.00 0.00 2.00 -0.51 17 0 41 0
29JAN26 95.00 P 0.00 0.00 0.00 3.64 -0.70 18 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 5.63 -0.81 17 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 7.99 -0.87 17 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 10.48 -0.88 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 12.98 -0.88 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.48 -0.88 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.18 -0.72 41 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.68 -0.73 45 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.18 -0.68 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.68 -0.68 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.17 -0.69 56 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.67 -0.69 59 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 20 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.15 -0.06 18 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.38 -0.12 18 0 467 0
26FEB26 87.50 P 0.00 0.00 0.00 0.84 -0.22 18 0 130 0
26FEB26 90.00 P 0.00 0.00 0.00 1.61 -0.31 18 0 97 0
26FEB26 92.50 P 0.00 0.00 0.00 2.71 -0.45 18 0 386 0
26FEB26 95.00 P 0.00 0.00 0.00 4.23 -0.63 18 0 242 0
26FEB26 97.50 P 0.00 0.00 0.00 6.01 -0.72 17 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.15 -0.80 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.50 -0.86 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.98 -0.88 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.48 -0.88 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.18 -0.72 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.68 -0.73 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.18 -0.68 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.68 -0.68 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.18 -0.68 43 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 37 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
30MAR26 75.00 P 0.34 0.34 0.31 0.05 -0.01 20 390 390 +375
30MAR26 77.50 P 0.00 0.00 0.00 0.11 -0.03 19 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 -0.06 19 0 270 0
30MAR26 82.50 P 0.83 0.83 0.80 0.49 -0.10 19 33 18 -20
30MAR26 85.00 P 0.00 0.00 0.00 0.90 -0.17 19 0 23 0
30MAR26 87.50 P 0.00 0.00 0.00 1.54 -0.24 19 0 8 0
30MAR26 90.00 P 0.00 0.00 0.00 2.43 -0.31 20 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.55 -0.42 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.95 -0.52 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.64 -0.63 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.59 -0.71 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.74 -0.77 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.04 -0.84 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.48 -0.88 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.18 -0.72 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.68 -0.73 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.18 -0.68 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.68 -0.68 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.18 -0.68 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.67 -0.69 38 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 0.04 -0.01 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 1 0
29JUN26 70.00 P 0.53 0.53 0.53 0.15 -0.03 21 1 4 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.49 -0.05 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.79 -0.08 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.20 -0.13 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.77 -0.18 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.50 -0.23 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.40 -0.22 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.41 -0.26 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.58 -0.33 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.97 -0.35 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.60 -0.53 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.33 -0.59 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.18 -0.65 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.17 -0.68 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.26 -0.20 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.53 -0.66 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.77 -0.73 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.19 -0.69 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.68 -0.68 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.18 -0.68 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.68 -0.68 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 -0.05 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.07 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.75 -0.10 22 0 9 0
29SEP26 75.00 P 1.60 1.60 1.58 1.09 -0.14 22 3 3 -3
29SEP26 77.50 P 0.00 0.00 0.00 1.54 -0.17 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.13 -0.19 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 -0.24 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.69 -0.30 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.67 -0.29 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.83 -0.27 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.06 -0.33 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.44 -0.32 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 9.90 -0.49 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.52 -0.58 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.29 -0.63 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.16 -0.66 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.14 -0.44 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.42 -0.10 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.42 -0.20 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.70 -0.60 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.87 -0.71 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.19 -0.75 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.68 -0.68 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.56 -0.04 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.81 -0.06 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.17 -0.09 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.62 -0.09 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.17 -0.12 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.82 -0.17 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.59 -0.20 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.52 -0.22 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.55 -0.26 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.72 -0.30 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.02 -0.28 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.39 -0.26 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.90 -0.26 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.30 -0.50 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.03 -0.36 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.86 -0.46 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.08 -0.10 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.07 -0.10 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.11 -0.11 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.21 -0.09 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.33 -0.25 23 0 0 0
TOTAL PUT 1,267 18,480 +580
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 0.00 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.10 0.00 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.85 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.60 0.00 0 0 0 -10
30DEC25 10.00 C 0.00 0.00 0.00 4.35 -0.01 0 0 0 -2
30DEC25 10.50 C 0.00 0.00 0.00 3.85 0.00 0 0 0 -3
30DEC25 11.00 C 3.34 3.34 3.34 3.35 0.00 0 2 0 -4
30DEC25 11.50 C 0.00 0.00 0.00 2.85 -0.01 0 0 0 -11
30DEC25 12.00 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 -26
30DEC25 12.50 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 -45
30DEC25 13.00 C 1.40 1.40 1.28 1.35 -0.04 0 54 0 -329
30DEC25 13.50 C 0.78 0.85 0.78 0.85 0.00 0 142 0 -832
30DEC25 14.00 C 0.38 0.40 0.26 0.35 0.00 0 41 10 -469
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 503 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 727 0
30DEC25 15.50 C 0.03 0.03 0.03 0.00 -0.01 0 6 323 -6
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.12 0.00 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.87 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.63 -0.01 55 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.41 -0.10 70 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.88 -0.02 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.38 +0.01 34 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.93 +0.03 50 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29JAN26 12.50 C 1.83 1.83 1.83 1.95 +0.04 37 20 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.41 +0.02 23 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 0.95 -0.03 21 0 166 0
29JAN26 14.00 C 0.67 0.67 0.67 0.59 -0.03 22 50 347 +15
29JAN26 14.50 C 0.38 0.38 0.31 0.33 -0.03 23 25 226 -1
29JAN26 15.00 C 0.20 0.20 0.17 0.17 -0.03 24 91 248 +80
29JAN26 15.50 C 0.10 0.10 0.10 0.08 -0.01 24 10 110 +10
29JAN26 16.00 C 0.05 0.05 0.05 0.03 -0.01 24 2 323 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.40 0.00 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.15 0.00 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.90 0.00 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.65 +0.01 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.41 -0.10 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.90 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.41 -0.01 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.97 -0.03 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.38 -0.08 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.96 -0.04 25 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.48 -0.08 21 0 47 0
26FEB26 13.50 C 1.15 1.15 1.15 1.11 -0.01 23 12 324 +12
26FEB26 14.00 C 0.00 0.00 0.00 0.79 -0.01 24 0 237 0
26FEB26 14.50 C 0.54 0.54 0.54 0.54 0.00 25 50 161 +40
26FEB26 15.00 C 0.36 0.36 0.35 0.35 -0.01 25 13 197 +9
26FEB26 15.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 37 0
26FEB26 16.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 0.00 26 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.17 0.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.68 0.00 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.43 -0.08 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.92 -0.04 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.45 -0.03 27 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.97 -0.08 26 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.45 -0.10 17 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.08 -0.09 27 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.66 -0.07 26 0 15 0
30MAR26 13.50 C 1.32 1.36 1.32 1.32 -0.01 27 30 53 0
30MAR26 14.00 C 1.06 1.06 1.06 1.02 -0.02 27 35 405 +35
30MAR26 14.50 C 0.00 0.00 0.00 0.78 -0.01 28 0 359 0
30MAR26 15.00 C 0.59 0.59 0.58 0.58 -0.01 28 30 300 -6
30MAR26 15.50 C 0.44 0.44 0.44 0.42 -0.02 28 10 144 -10
30MAR26 16.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 0.00 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5.44 -0.05 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.22 0.00 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.44 -0.10 0 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.98 +0.01 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.53 -0.05 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.06 -0.12 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 -0.09 27 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.25 -0.12 27 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 -0.09 28 0 41 0
29JUN26 13.50 C 1.60 1.60 1.60 1.60 -0.04 28 2 1,504 +2
29JUN26 14.00 C 0.00 0.00 0.00 1.36 -0.03 30 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 0.00 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 -0.01 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.75 0.00 30 0 102 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 0.00 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 0.00 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 0.00 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 0.00 30 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.47 -0.03 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.23 -0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.02 -0.07 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 -0.01 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.19 -0.05 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 -0.02 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 0.00 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.16 0.00 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.01 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.64 0.00 31 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 0.00 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 0.00 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 -0.01 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 0.00 32 0 188 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.01 31 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.02 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.02 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.01 32 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 0.00 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.02 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.80 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 0.00 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.15 -0.01 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.76 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 +0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.04 +0.08 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 0.00 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.67 0.00 31 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 0.00 31 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 0.00 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 0.00 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.02 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
TOTAL CALL 625 13,402 -1,551
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,264 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
30DEC25 14.50 P 0.18 0.20 0.16 0.15 -0.03 0 13 0 -276
30DEC25 15.00 P 0.64 0.64 0.64 0.65 -0.01 0 9 0 -47
30DEC25 15.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 -15
30DEC25 16.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.65 -0.08 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.65 -0.13 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.65 -0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.65 -0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.65 0.00 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.65 0.00 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.65 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 175 0
29JAN26 13.50 P 0.11 0.11 0.11 0.10 -0.01 24 12 164 +12
29JAN26 14.00 P 0.25 0.25 0.24 0.23 -0.02 24 44 283 +44
29JAN26 14.50 P 0.00 0.00 0.00 0.47 -0.02 24 0 231 0
29JAN26 15.00 P 0.81 0.81 0.81 0.81 -0.02 25 5 188 +5
29JAN26 15.50 P 0.00 0.00 0.00 1.23 +0.04 27 0 1 0
29JAN26 16.00 P 0.00 0.00 0.00 1.66 0.00 24 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.21 +0.02 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.73 0.00 47 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.23 +0.08 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.73 -0.01 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.23 -0.03 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.69 +0.04 61 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.23 -0.02 72 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 0.00 26 0 58 0
26FEB26 13.00 P 0.12 0.12 0.12 0.12 0.00 26 1 50 +1
26FEB26 13.50 P 0.24 0.24 0.24 0.23 -0.01 26 7 196 +1
26FEB26 14.00 P 0.41 0.41 0.41 0.41 0.00 26 6 74 +6
26FEB26 14.50 P 0.00 0.00 0.00 0.66 0.00 26 0 88 0
26FEB26 15.00 P 0.00 0.00 0.00 0.97 0.00 27 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.27 0.00 23 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.74 +0.05 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.73 0.00 35 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.23 +0.08 39 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.73 -0.01 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.23 -0.03 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.69 +0.04 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.23 -0.02 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 29 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 0.00 29 0 127 0
30MAR26 13.50 P 0.41 0.41 0.41 0.42 0.00 29 6 85 +1
30MAR26 14.00 P 0.62 0.62 0.62 0.62 -0.01 29 30 349 +19
30MAR26 14.50 P 0.86 0.89 0.86 0.88 -0.01 29 30 436 +30
30MAR26 15.00 P 0.00 0.00 0.00 1.18 +0.03 30 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.48 0.00 28 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.91 +0.10 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.34 -0.01 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.73 0.00 30 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.27 +0.09 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.73 -0.01 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.25 -0.01 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.79 +0.14 47 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.23 -0.02 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.65 -0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.65 -0.13 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.65 -0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.65 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.65 0.00 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.65 0.00 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.65 0.00 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 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 28 0
29JUN26 11.00 P 0.16 0.17 0.16 0.16 0.00 30 32 66 +30
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 0.00 30 0 265 0
29JUN26 12.50 P 0.48 0.48 0.48 0.49 +0.01 29 10 118 +10
29JUN26 13.00 P 0.00 0.00 0.00 0.66 0.00 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 0.00 29 0 26 0
29JUN26 14.00 P 1.13 1.13 1.13 1.12 0.00 29 8 83 +8
29JUN26 14.50 P 0.00 0.00 0.00 1.40 +0.01 29 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 +0.01 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.11 +0.11 31 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.49 +0.03 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.79 -0.04 29 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.29 +0.06 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.75 +0.06 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.19 +0.05 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.63 +0.05 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.12 +0.07 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.61 +0.13 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.05 +0.09 37 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 0.00 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 0.00 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 0.00 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 0.00 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 0.00 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 0.00 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 0.00 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 -0.01 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 -0.01 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 -0.01 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 0.00 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.45 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.81 -0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.19 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 -0.01 34 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 -0.01 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.42 0.00 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.86 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.76 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 0.00 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 0.00 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 0.00 32 0 0 0
30DEC26 12.00 P 0.79 0.79 0.79 0.79 0.00 32 15 15 +15
30DEC26 12.50 P 0.00 0.00 0.00 0.98 0.00 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 0.00 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 0.00 33 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 0.00 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 0.00 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 0.00 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 0.00 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 0.00 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.14 0.00 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.55 +0.01 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.98 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 0.00 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.76 -0.10 34 0 0 0
TOTAL PUT 228 11,882 -156
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$ 56.10
30DEC25 37.00 C 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.10 -0.42 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.10 -0.41 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.10 +0.10 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 15.10 -0.35 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.10 -0.32 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.10 -0.26 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.10 +0.10 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.10 -0.17 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 8.10 -0.14 0 0 0 -42
30DEC25 49.00 C 0.00 0.00 0.00 7.10 -0.11 0 0 0 -30
30DEC25 50.00 C 5.71 5.97 5.71 6.10 -0.08 0 22 0 -117
30DEC25 52.50 C 3.44 3.44 3.35 3.60 -0.01 0 13 0 -734
30DEC25 55.00 C 0.77 1.16 0.67 1.10 +0.03 0 35 0 -272
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 72 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.22 -0.34 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.21 -0.35 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.64 +0.10 75 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.19 -0.32 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.21 -0.27 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.22 -0.23 27 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.27 -0.03 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.20 -0.20 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.23 -0.01 21 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.26 -0.09 24 0 61 0
29JAN26 50.00 C 6.00 6.07 6.00 6.28 -0.04 22 2 61 0
29JAN26 52.50 C 3.67 3.83 3.53 3.88 +0.14 18 34 244 -7
29JAN26 55.00 C 1.30 1.74 1.30 1.81 +0.04 16 33 220 -2
29JAN26 57.50 C 0.49 0.68 0.44 0.55 0.00 16 110 399 +20
29JAN26 60.00 C 0.17 0.19 0.17 0.10 -0.01 16 20 60 +15
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.39 -0.28 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.67 +0.03 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.19 -0.42 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.21 -0.27 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.33 -0.24 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.33 -0.21 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.62 +0.22 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.32 -0.18 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.58 +0.10 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.57 +0.25 23 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.09 -0.01 15 0 39 0
26FEB26 55.00 C 1.90 1.90 1.90 2.13 -0.01 15 1 141 +1
26FEB26 57.50 C 0.74 0.95 0.74 0.89 0.00 15 19 19 +19
26FEB26 60.00 C 0.27 0.27 0.27 0.30 +0.02 15 10 10 +10
26FEB26 62.50 C 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 19.51 -0.30 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.40 -0.43 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.40 -0.41 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.44 -0.32 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.83 +0.05 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.67 -0.09 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.43 -0.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.44 -0.28 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.33 -0.24 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.44 -0.10 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.62 +0.22 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.32 -0.18 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.59 +0.11 18 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.58 -0.10 15 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.35 -0.02 15 0 268 0
30MAR26 55.00 C 0.00 0.00 0.00 2.51 -0.02 14 0 312 0
30MAR26 57.50 C 1.06 1.20 1.06 1.25 -0.03 15 16 67 +1
30MAR26 60.00 C 0.49 0.49 0.47 0.55 +0.01 15 30 45 +24
30MAR26 62.50 C 0.00 0.00 0.00 0.19 0.00 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 0.00 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 16.25 16.25 16.25 16.59 -0.17 0 5 10 +5
29JUN26 41.00 C 0.00 0.00 0.00 15.83 +0.05 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.68 -0.22 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.69 -0.05 21 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.67 -0.05 17 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.33 -0.60 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.52 -0.05 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.62 -0.23 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.77 -0.13 15 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.82 -0.14 14 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.98 +0.10 16 0 3 0
29JUN26 52.50 C 4.50 4.50 4.50 4.72 +0.14 13 1 19 +1
29JUN26 55.00 C 0.00 0.00 0.00 2.99 +0.01 14 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.69 -0.04 14 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.87 +0.01 14 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.41 -0.02 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.17 -0.01 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 0.00 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 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 0.00 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.83 +0.05 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.75 -0.15 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.69 -0.05 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.96 +0.24 25 0 0 0
29SEP26 45.00 C 11.50 11.50 11.50 11.64 -0.29 0 5 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.67 -0.12 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.79 -0.14 16 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.77 -0.13 14 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.82 -0.14 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.98 +0.10 14 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 4.78 -0.02 13 0 46 0
29SEP26 55.00 C 3.05 3.15 3.05 3.07 +0.03 13 2 36 +2
29SEP26 57.50 C 0.00 0.00 0.00 1.83 -0.03 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.04 -0.03 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 -0.03 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.05 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.03 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 15.83 +0.05 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.75 -0.15 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.75 +0.01 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.96 +0.24 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.79 -0.14 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.81 +0.02 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.88 -0.05 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.97 +0.07 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.06 +0.10 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.98 +0.10 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.89 -0.02 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.25 -0.08 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.06 -0.04 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.24 -0.06 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.74 -0.04 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.41 -0.03 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.05 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.03 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
TOTAL CALL 358 2,392 -1,106
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 980 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 61 0
30DEC25 57.50 P 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.90 -0.10 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.40 -0.10 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.01 0.00 17 0 181 0
29JAN26 52.50 P 0.10 0.10 0.08 0.08 -0.02 16 16 273 +8
29JAN26 55.00 P 0.64 0.71 0.45 0.54 -0.03 16 82 83 -9
29JAN26 57.50 P 0.00 0.00 0.00 1.80 -0.05 15 0 2 0
29JAN26 60.00 P 0.00 0.00 0.00 3.92 -0.10 16 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 6.57 +0.04 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.16 +0.16 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.44 -0.16 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.22 +0.22 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.36 +0.36 75 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.51 +0.01 65 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 31 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 16 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 0.00 16 0 103 0
26FEB26 52.50 P 0.20 0.24 0.20 0.20 -0.01 15 30 50 0
26FEB26 55.00 P 0.88 0.88 0.73 0.77 -0.03 15 39 50 +39
26FEB26 57.50 P 0.00 0.00 0.00 2.01 -0.05 14 0 38 0
26FEB26 60.00 P 4.29 4.29 4.29 3.94 -0.15 13 20 20 +20
26FEB26 62.50 P 0.00 0.00 0.00 6.57 +0.02 23 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.17 +0.17 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.58 -0.02 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.32 +0.14 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.86 -0.07 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.36 +0.16 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.51 +0.01 49 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 27 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 0.01 -0.01 15 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 16 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 0.09 -0.01 15 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 -0.05 15 0 243 0
30MAR26 55.00 P 1.13 1.13 1.13 1.00 -0.05 14 3 103 +3
30MAR26 57.50 P 0.00 0.00 0.00 2.24 -0.05 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.11 +0.01 15 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.59 -0.09 20 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.17 +0.17 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.74 +0.14 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.32 +0.14 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.86 -0.07 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.36 +0.16 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.51 +0.01 42 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 0.01 -0.01 14 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 14 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.03 14 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 -0.04 14 0 19 0
29JUN26 49.00 P 0.30 0.30 0.30 0.33 -0.05 14 3 10 -3
29JUN26 50.00 P 0.45 0.45 0.45 0.49 -0.06 14 1 19 0
29JUN26 52.50 P 1.12 1.12 1.12 1.14 -0.08 14 2 26 +2
29JUN26 55.00 P 0.00 0.00 0.00 2.19 -0.11 13 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.79 -0.12 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.69 -0.02 14 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.93 +0.20 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.35 +0.04 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.96 +0.24 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.10 +0.22 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.55 +0.20 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.08 +0.42 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.82 +0.31 32 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 0.00 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.03 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.04 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 -0.06 13 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 -0.06 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.47 -0.07 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 -0.09 13 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.39 -0.15 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.52 -0.17 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 3.94 -0.18 13 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.97 -0.17 14 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.04 -0.26 14 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.52 +0.21 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.96 +0.18 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.28 +0.20 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.79 +0.32 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.16 -0.33 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.82 +0.31 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.03 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 -0.03 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 -0.05 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.26 -0.07 12 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.38 -0.09 12 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.11 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.73 -0.12 12 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.46 -0.16 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 2.58 -0.19 12 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 3.98 -0.20 12 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.98 -0.19 13 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.15 -0.17 14 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.52 +0.21 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.96 +0.18 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.28 +0.20 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.79 +0.32 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.16 -0.33 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.82 +0.31 25 0 0 0
TOTAL PUT 196 5,618 +60
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$ 24.76
30DEC25 15.50 C 0.00 0.00 0.00 9.26 +0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.76 +0.19 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.26 +0.22 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.76 +0.22 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.26 +0.22 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.76 +0.21 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.26 +0.22 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.76 +0.21 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.26 +0.19 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.76 +0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.76 +0.22 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.76 +0.20 0 0 0 -4
30DEC25 23.00 C 0.00 0.00 0.00 1.76 +0.22 0 0 0 -15
30DEC25 24.00 C 0.74 0.74 0.74 0.76 +0.21 0 5 0 -116
30DEC25 25.00 C 0.04 0.04 0.02 0.00 -0.03 0 61 229 +15
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.37 +0.27 69 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.81 +0.02 42 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.28 +0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.90 +0.24 59 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.29 +0.04 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.95 +0.28 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.85 +0.28 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.84 +0.20 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 1.96 +0.20 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.15 +0.17 23 0 95 0
29JAN26 25.00 C 0.63 0.65 0.56 0.56 +0.07 22 11 34 +2
29JAN26 26.00 C 0.27 0.28 0.25 0.23 +0.04 22 35 153 +15
29JAN26 27.00 C 0.10 0.10 0.10 0.08 +0.01 22 8 76 -6
29JAN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 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 6.87 +0.08 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.38 +0.06 37 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.90 +0.19 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.38 +0.13 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.95 +0.28 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.92 +0.23 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.05 +0.23 28 0 0 0
26FEB26 23.00 C 2.14 2.20 2.14 2.15 +0.19 24 3 5 +3
26FEB26 24.00 C 0.00 0.00 0.00 1.43 +0.15 23 0 0 0
26FEB26 25.00 C 0.88 0.88 0.88 0.87 +0.12 23 1 15 0
26FEB26 26.00 C 0.50 0.50 0.50 0.49 +0.08 23 2 106 0
26FEB26 27.00 C 0.25 0.29 0.25 0.26 +0.05 23 16 124 +16
26FEB26 28.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 82 0
26FEB26 29.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.40 +0.27 43 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.85 +0.24 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.36 +0.16 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.88 +0.25 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.37 +0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.89 +0.10 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.39 +0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.90 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.42 +0.11 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.95 +0.19 24 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.03 +0.21 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.15 +0.24 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.45 +0.18 26 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 1.80 +0.16 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.27 +0.13 26 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.87 +0.11 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.58 +0.08 26 0 56 0
30MAR26 28.00 C 0.38 0.38 0.38 0.36 +0.06 26 45 51 +45
30MAR26 29.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 38 0
30MAR26 30.00 C 0.15 0.15 0.15 0.13 +0.03 26 15 16 +14
30MAR26 31.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30MAR26 34.00 C 0.04 0.04 0.04 0.01 0.00 25 14 69 +14
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.64 +0.19 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.06 +0.12 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.59 +0.11 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.11 +0.09 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.55 -0.02 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.09 0.00 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.82 +0.22 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.22 +0.06 25 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.49 +0.21 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.68 +0.18 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.96 +0.17 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.26 +0.08 25 0 0 0
29JUN26 25.00 C 2.02 2.02 2.02 1.79 +0.12 25 15 0 -15
29JUN26 26.00 C 0.00 0.00 0.00 1.36 +0.11 25 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.01 +0.09 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 +0.07 25 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 +0.05 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.66 +0.18 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.19 +0.17 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.72 +0.15 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.28 +0.09 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.89 +0.15 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.43 +0.11 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.71 +0.27 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.88 +0.10 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.28 +0.16 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.65 +0.08 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.23 +0.14 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.81 +0.13 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 +0.11 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.17 +0.09 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.73 +0.07 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 +0.05 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.32 +0.15 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.85 +0.18 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.46 +0.21 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.98 +0.23 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 +0.17 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.84 +0.12 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 +0.13 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.52 +0.09 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.98 +0.14 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.56 +0.10 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.16 +0.08 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.83 +0.09 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 +0.10 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.29 +0.09 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 +0.07 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
30DEC26 32.00 C 0.84 0.84 0.84 0.73 +0.05 28 15 15 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.58 +0.05 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
TOTAL CALL 246 5,746 -17
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 232 0
30DEC25 25.00 P 0.33 0.33 0.12 0.24 -0.24 0 50 0 -332
30DEC25 26.00 P 1.14 1.20 1.14 1.24 -0.24 0 30 0 -462
30DEC25 27.00 P 0.00 0.00 0.00 2.24 -0.22 0 0 0 -53
30DEC25 28.00 P 0.00 0.00 0.00 3.24 -0.22 0 0 0 -82
30DEC25 29.00 P 0.00 0.00 0.00 4.24 -0.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.24 -0.22 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.24 -0.30 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.24 -0.22 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.24 -0.22 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.24 -0.22 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.24 -0.22 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.24 -0.22 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.24 -0.22 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 124 0
29JAN26 24.00 P 0.32 0.32 0.29 0.32 -0.08 23 35 220 +35
29JAN26 25.00 P 0.69 0.69 0.69 0.75 -0.11 22 4 123 0
29JAN26 26.00 P 0.00 0.00 0.00 1.41 -0.19 22 0 111 0
29JAN26 27.00 P 2.17 2.17 2.12 2.29 -0.20 23 5 49 +2
29JAN26 28.00 P 0.00 0.00 0.00 3.34 -0.22 35 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 4.24 -0.30 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.29 -0.27 43 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.24 -0.30 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.24 -0.22 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.43 -0.03 73 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.24 -0.27 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.24 -0.33 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.24 -0.22 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
26FEB26 22.00 P 0.11 0.11 0.11 0.10 -0.01 23 10 23 +10
26FEB26 23.00 P 0.25 0.26 0.25 0.25 -0.04 23 7 81 +7
26FEB26 24.00 P 0.52 0.52 0.52 0.54 -0.07 23 1 129 +1
26FEB26 25.00 P 0.00 0.00 0.00 0.98 -0.11 23 0 73 0
26FEB26 26.00 P 0.00 0.00 0.00 1.61 -0.16 23 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 2.40 -0.16 23 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 3.34 -0.22 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 4.24 -0.30 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.29 -0.27 33 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.37 -0.17 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.24 -0.22 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.43 -0.03 55 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.24 -0.27 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.24 -0.33 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.24 -0.22 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 69 0
30MAR26 23.00 P 0.51 0.51 0.47 0.51 -0.05 26 31 150 +30
30MAR26 24.00 P 0.00 0.00 0.00 0.85 -0.07 26 0 153 0
30MAR26 25.00 P 0.00 0.00 0.00 1.32 -0.09 26 0 63 0
30MAR26 26.00 P 0.00 0.00 0.00 1.92 -0.13 26 0 177 0
30MAR26 27.00 P 0.00 0.00 0.00 2.56 -0.30 24 0 16 0
30MAR26 28.00 P 0.00 0.00 0.00 3.34 -0.38 22 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 4.40 -0.14 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.33 -0.28 30 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 6.37 -0.25 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.41 -0.05 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.43 -0.03 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.32 -0.19 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.32 -0.25 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.34 -0.12 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.32 -0.14 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.73 -0.05 24 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 1.08 -0.08 24 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 1.53 -0.10 24 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 2.07 -0.11 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.69 -0.13 24 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 3.38 -0.14 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.13 -0.16 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.93 -0.17 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.78 -0.18 19 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.65 -0.19 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.55 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.46 -0.47 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.39 -0.50 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.33 -0.53 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.62 -0.22 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.32 -0.49 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.01 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.02 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.02 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 -0.04 27 0 8 0
29SEP26 22.00 P 0.00 0.00 0.00 1.19 -0.04 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 -0.06 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 2.05 -0.08 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.59 -0.09 26 0 95 0
29SEP26 26.00 P 0.00 0.00 0.00 3.19 -0.10 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.94 -0.08 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.67 -0.10 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 5.45 -0.13 27 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.29 -0.09 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.10 -0.18 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.97 -0.14 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.87 -0.13 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.75 -0.14 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.68 -0.18 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.62 -0.22 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.52 -0.29 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.01 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 0.00 28 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 -0.02 28 0 46 0
30DEC26 21.00 P 0.00 0.00 0.00 1.16 0.00 28 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 0.00 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.92 -0.01 27 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.40 -0.02 27 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.94 -0.02 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.55 -0.02 27 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 4.21 -0.12 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.92 -0.09 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.66 -0.15 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.44 -0.12 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.30 -0.11 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.10 -0.19 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.96 -0.15 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 -0.15 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.74 -0.16 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.66 -0.18 23 0 0 0
TOTAL PUT 173 3,215 -844
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$ 408.60
30DEC25 215.00 C 0.00 0.00 0.00 193.60 +0.38 0 0 0 -620
30DEC25 220.00 C 0.00 0.00 0.00 188.60 -1.19 0 0 0 -30
30DEC25 225.00 C 0.00 0.00 0.00 183.60 -1.32 0 0 0 -45
30DEC25 230.00 C 0.00 0.00 0.00 178.60 -1.20 0 0 0 -60
30DEC25 235.00 C 0.00 0.00 0.00 173.60 -2.96 0 0 0 -15
30DEC25 240.00 C 0.00 0.00 0.00 168.60 -1.20 0 0 0 -30
30DEC25 245.00 C 0.00 0.00 0.00 163.60 -4.52 0 0 0 -15
30DEC25 250.00 C 0.00 0.00 0.00 158.60 +0.38 0 0 0 -60
30DEC25 255.00 C 0.00 0.00 0.00 153.60 -1.22 0 0 0 -45
30DEC25 260.00 C 0.00 0.00 0.00 148.60 -1.22 0 0 0 -30
30DEC25 265.00 C 0.00 0.00 0.00 143.60 +0.38 0 0 0 -15
30DEC25 270.00 C 0.00 0.00 0.00 138.60 -1.23 0 0 0 -45
30DEC25 275.00 C 0.00 0.00 0.00 133.60 -1.23 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 128.60 -1.44 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 123.60 -1.24 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 118.60 -2.82 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 113.60 +0.37 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 108.60 -1.83 0 0 0 -31
30DEC25 310.00 C 0.00 0.00 0.00 98.60 -2.57 0 0 0 -11
30DEC25 320.00 C 0.00 0.00 0.00 88.60 -1.26 0 0 0 -49
30DEC25 330.00 C 0.00 0.00 0.00 78.60 -1.47 0 0 0 -10
30DEC25 340.00 C 0.00 0.00 0.00 68.60 -0.11 0 0 0 -548
30DEC25 350.00 C 57.00 58.90 57.00 58.60 -0.45 0 151 0 -2,486
30DEC25 360.00 C 0.00 0.00 0.00 48.60 -1.09 0 0 0 -1,676
30DEC25 370.00 C 36.00 36.00 36.00 38.60 -0.23 0 1 0 -670
30DEC25 380.00 C 27.50 29.30 27.50 28.60 +0.33 0 155 0 -1,975
30DEC25 390.00 C 17.09 20.20 17.09 18.60 -0.30 0 12 0 -2,402
30DEC25 400.00 C 6.50 10.50 5.05 8.60 -0.41 0 214 0 -3,024
30DEC25 410.00 C 0.86 1.01 0.08 0.00 -1.31 0 1,029 1,785 -1,246
30DEC25 420.00 C 0.06 0.06 0.06 0.00 -0.31 0 6 6,083 -5
30DEC25 430.00 C 0.00 0.00 0.00 0.00 -0.16 0 6 9,169 -6
30DEC25 440.00 C 0.07 0.07 0.02 0.00 -0.11 0 65 3,416 -65
30DEC25 450.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 7,915 0
30DEC25 460.00 C 0.03 0.04 0.03 0.00 -0.09 0 20 4,336 -15
30DEC25 470.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 2,033 0
30DEC25 480.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 18,503 0
30DEC25 490.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 8,791 0
30DEC25 510.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 4,782 0
30DEC25 520.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 5,388 0
30DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
30DEC25 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,821 0
02JAN26 295.00 C 0.00 0.00 0.00 113.68 +0.08 106 0 0 0
02JAN26 300.00 C 0.00 0.00 0.00 108.68 -1.75 97 0 0 0
02JAN26 310.00 C 0.00 0.00 0.00 98.86 -2.31 134 0 0 0
02JAN26 320.00 C 0.00 0.00 0.00 88.68 -1.18 0 0 0 0
02JAN26 330.00 C 0.00 0.00 0.00 78.69 -1.38 73 0 0 0
02JAN26 340.00 C 0.00 0.00 0.00 70.75 +2.04 150 0 0 0
02JAN26 350.00 C 0.00 0.00 0.00 58.69 -0.38 0 0 0 0
02JAN26 360.00 C 0.00 0.00 0.00 48.70 -0.99 46 0 0 0
02JAN26 370.00 C 0.00 0.00 0.00 38.71 -0.12 40 0 0 0
02JAN26 380.00 C 0.00 0.00 0.00 28.73 +0.35 33 0 0 0
02JAN26 390.00 C 16.83 16.83 15.27 19.00 -0.08 32 30 30 +15
02JAN26 400.00 C 6.00 8.74 5.92 9.28 -0.29 21 68 53 +8
02JAN26 410.00 C 1.75 3.00 0.97 2.09 -0.52 18 969 840 +446
02JAN26 420.00 C 0.35 0.35 0.28 0.62 -0.40 26 124 485 -10
02JAN26 430.00 C 0.00 0.00 0.00 0.31 -0.29 35 0 82 0
02JAN26 440.00 C 0.08 0.10 0.08 0.21 -0.22 43 102 154 +102
02JAN26 450.00 C 0.10 0.10 0.10 0.16 -0.20 52 105 105 +94
02JAN26 460.00 C 0.00 0.00 0.00 0.14 -0.18 61 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 0.13 -0.18 69 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 0.12 -0.18 77 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 0.11 -0.18 85 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 0.10 -0.18 92 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 0.09 -0.18 98 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 0.08 -0.18 104 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 0.07 -0.18 110 0 0 0
09JAN26 295.00 C 0.00 0.00 0.00 114.07 -1.65 87 0 0 0
09JAN26 300.00 C 0.00 0.00 0.00 108.99 -2.07 78 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 99.00 -2.17 71 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 89.07 -0.79 67 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 81.25 +0.38 95 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 70.75 +0.16 80 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 58.92 -1.33 33 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 49.58 -0.11 47 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 40.20 +0.36 45 0 0 0
09JAN26 380.00 C 30.30 30.30 30.30 29.63 +0.25 31 1 1 +1
09JAN26 390.00 C 17.72 20.27 17.19 19.71 -0.16 22 56 71 +56
09JAN26 400.00 C 9.05 11.39 7.77 11.15 -0.07 20 34 48 +33
09JAN26 410.00 C 4.06 5.55 3.01 4.68 -0.18 19 1,357 1,149 +895
09JAN26 420.00 C 2.01 2.01 1.05 1.80 -0.28 20 348 380 +198
09JAN26 430.00 C 0.71 0.71 0.71 0.73 -0.26 23 4 159 +4
09JAN26 440.00 C 0.00 0.00 0.00 0.33 -0.18 25 0 127 0
09JAN26 450.00 C 0.00 0.00 0.00 0.16 -0.20 28 0 11 0
09JAN26 460.00 C 0.00 0.00 0.00 0.14 -0.18 33 0 0 0
09JAN26 470.00 C 0.10 0.10 0.10 0.13 -0.18 37 180 180 +180
09JAN26 480.00 C 0.00 0.00 0.00 0.12 -0.18 42 0 0 0
09JAN26 490.00 C 0.00 0.00 0.00 0.11 -0.18 46 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.10 -0.18 50 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.09 -0.18 54 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.08 -0.18 57 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.07 -0.18 60 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 119.50 -1.92 50 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 115.74 +0.02 68 0 0 0
29JAN26 300.00 C 107.74 108.30 107.74 110.94 -0.12 67 40 40 +40
29JAN26 310.00 C 97.83 98.39 97.83 99.73 -1.44 46 40 40 +40
29JAN26 320.00 C 0.00 0.00 0.00 89.84 -1.61 43 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 81.25 -0.27 52 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 71.63 +1.04 48 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 61.45 +1.20 41 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 51.36 +0.20 35 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 40.35 -1.01 23 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 31.15 +0.14 22 0 55 0
29JAN26 390.00 C 21.02 21.02 19.60 22.36 -0.03 20 3 265 +2
29JAN26 400.00 C 13.96 15.77 12.08 14.69 -0.15 19 71 288 -51
29JAN26 410.00 C 8.00 9.65 7.00 8.87 -0.16 19 567 2,622 +149
29JAN26 420.00 C 5.00 5.60 3.92 5.27 -0.10 20 793 3,793 +600
29JAN26 430.00 C 2.67 3.20 2.24 3.23 +0.15 21 509 3,767 +150
29JAN26 440.00 C 1.60 1.80 1.40 2.02 +0.30 23 181 3,407 +23
29JAN26 450.00 C 1.03 1.18 0.91 1.29 +0.34 24 106 2,700 +54
29JAN26 460.00 C 0.72 0.78 0.61 0.84 +0.31 26 98 1,617 +6
29JAN26 470.00 C 0.48 0.63 0.44 0.60 +0.29 27 217 908 +20
29JAN26 480.00 C 0.00 0.00 0.00 0.42 +0.12 29 0 3,306 0
29JAN26 490.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 2,009 0
29JAN26 500.00 C 0.30 0.30 0.30 0.22 -0.06 32 43 2,336 0
29JAN26 510.00 C 0.18 0.22 0.18 0.17 -0.10 33 121 2,192 0
29JAN26 520.00 C 0.00 0.00 0.00 0.13 -0.13 34 0 2,780 0
29JAN26 530.00 C 0.15 0.15 0.15 0.11 -0.14 36 200 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.09 +0.08 37 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.07 +0.06 39 0 1,173 0
29JAN26 560.00 C 0.19 0.19 0.19 0.06 +0.05 40 15 2,987 +6
29JAN26 570.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 120.65 -0.77 44 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 116.01 -0.27 46 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 111.10 +0.04 44 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 99.73 -1.44 0 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 91.23 -0.37 37 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 81.40 -0.38 34 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 72.72 +0.32 36 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 62.77 +0.25 31 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 51.82 -1.05 23 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 41.17 -0.19 17 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 34.92 +1.05 23 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 26.15 -0.68 21 0 146 0
26FEB26 400.00 C 0.00 0.00 0.00 19.24 -0.05 20 0 316 0
26FEB26 410.00 C 12.60 14.50 11.90 13.57 -0.31 20 158 1,136 +70
26FEB26 420.00 C 8.30 10.20 7.95 9.61 +0.05 20 943 2,116 +316
26FEB26 430.00 C 5.91 7.00 5.60 6.84 +0.50 21 18 545 +12
26FEB26 440.00 C 4.37 5.02 4.10 4.83 +0.77 22 138 641 +104
26FEB26 450.00 C 3.25 3.25 3.25 3.36 +0.85 23 5 723 +5
26FEB26 460.00 C 2.06 2.06 2.06 2.50 +1.00 24 9 706 0
26FEB26 470.00 C 1.95 1.95 1.95 1.80 +0.93 25 1 1,007 0
26FEB26 480.00 C 1.40 1.40 1.40 1.30 +0.81 25 1 1,296 +1
26FEB26 490.00 C 0.00 0.00 0.00 0.96 +0.67 26 0 662 0
26FEB26 500.00 C 0.00 0.00 0.00 0.71 +0.43 27 0 612 0
26FEB26 510.00 C 0.78 0.78 0.78 0.54 +0.27 28 2 221 0
26FEB26 520.00 C 0.50 0.50 0.50 0.41 +0.15 29 100 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.25 +0.24 30 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.19 +0.18 31 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.16 +0.15 32 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 195.72 -0.18 69 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 189.97 -1.79 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 185.81 -0.18 65 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 180.85 -0.19 63 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 178.41 +1.41 80 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 170.94 -0.19 59 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 165.99 -2.13 58 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 160.62 +2.29 51 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 156.08 -0.20 54 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 152.96 +3.12 64 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 146.18 -0.20 51 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 140.81 -2.40 45 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 135.31 -3.69 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 131.42 -0.97 46 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 125.38 -2.61 24 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 120.65 -1.64 34 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 116.01 -0.27 37 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 113.79 +1.23 50 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 100.56 -0.61 22 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 93.39 +1.79 40 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 83.27 -0.02 35 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 73.30 -0.18 31 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 63.55 -0.36 28 0 268 0
30MAR26 360.00 C 54.85 54.85 54.85 54.17 +1.30 26 2 569 -2
30MAR26 370.00 C 0.00 0.00 0.00 45.31 -0.57 25 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 34.97 -2.68 20 0 682 0
30MAR26 390.00 C 26.03 26.18 26.02 29.17 -0.06 22 45 1,000 +30
30MAR26 400.00 C 21.38 21.38 20.85 22.62 +0.06 22 16 2,599 +15
30MAR26 410.00 C 15.27 15.27 15.23 17.67 +0.25 22 28 1,755 +28
30MAR26 420.00 C 12.44 13.38 11.28 13.56 +0.39 22 293 3,915 -236
30MAR26 430.00 C 8.97 10.80 8.97 10.41 +0.57 23 70 1,762 +70
30MAR26 440.00 C 6.98 8.35 6.98 8.05 +0.82 24 38 1,275 +18
30MAR26 450.00 C 5.26 5.26 5.26 6.35 +1.09 24 16 5,236 +1
30MAR26 460.00 C 0.00 0.00 0.00 5.08 +1.29 25 1 4,335 0
30MAR26 470.00 C 0.00 0.00 0.00 4.12 +1.40 26 0 3,311 0
30MAR26 480.00 C 3.03 3.03 2.85 3.37 +1.44 27 139 1,987 +9
30MAR26 490.00 C 0.00 0.00 0.00 2.68 +1.33 28 0 2,018 0
30MAR26 500.00 C 2.19 2.43 2.19 2.22 +1.28 29 626 3,639 +626
30MAR26 510.00 C 0.00 0.00 0.00 1.79 +1.12 29 0 1,935 0
30MAR26 520.00 C 0.00 0.00 0.00 1.52 +1.05 30 0 5,227 0
30MAR26 530.00 C 0.00 0.00 0.00 1.26 +0.95 31 0 10,270 0
30MAR26 540.00 C 0.00 0.00 0.00 1.04 +0.81 31 0 1,790 0
30MAR26 550.00 C 0.00 0.00 0.00 0.90 +0.74 32 0 484 0
30MAR26 560.00 C 0.92 1.11 0.92 0.78 +0.67 33 315 615 +287
30MAR26 570.00 C 0.00 0.00 0.00 0.67 +0.59 34 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.61 +0.55 34 0 2,393 0
29JUN26 220.00 C 0.00 0.00 0.00 190.51 -1.25 49 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.81 -0.18 50 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.85 -0.19 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 178.41 +1.41 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 170.94 -0.19 46 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 165.99 -2.13 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.95 +1.17 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 156.08 -0.20 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.96 +3.12 48 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.18 -0.20 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.87 -2.34 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.01 -2.99 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.42 -0.97 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.12 -1.87 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.19 -1.10 31 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.23 -0.05 29 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.79 +1.23 36 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 103.57 +0.07 33 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 93.39 -0.44 29 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 84.67 +0.33 29 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 73.30 -1.93 23 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 63.55 -0.36 21 0 41 0
29JUN26 360.00 C 59.04 59.04 59.04 57.81 -0.74 24 1 42 +1
29JUN26 370.00 C 51.43 51.43 51.43 50.29 +2.20 24 1 107 +1
29JUN26 380.00 C 0.00 0.00 0.00 43.50 -0.66 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 37.35 +0.13 24 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 31.84 +0.04 24 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 27.56 +0.39 24 0 193 0
29JUN26 420.00 C 0.00 0.00 0.00 23.09 -0.06 24 0 865 0
29JUN26 430.00 C 0.00 0.00 0.00 19.89 +0.35 24 0 532 0
29JUN26 440.00 C 0.00 0.00 0.00 17.29 +0.72 25 0 699 0
29JUN26 450.00 C 13.45 14.72 13.19 14.52 +0.62 25 128 1,117 +126
29JUN26 460.00 C 12.91 12.91 12.91 13.09 +1.41 26 1 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 10.70 +0.88 26 0 787 0
29JUN26 480.00 C 0.00 0.00 0.00 9.68 +1.50 27 0 237 0
29JUN26 490.00 C 0.00 0.00 0.00 8.60 +1.70 28 0 1,550 0
29JUN26 500.00 C 6.73 7.00 6.73 7.44 +1.71 28 9 1,379 -3
29JUN26 510.00 C 0.00 0.00 0.00 6.63 +1.78 29 0 226 0
29JUN26 520.00 C 0.00 0.00 0.00 6.00 +1.97 29 0 461 0
29JUN26 530.00 C 0.00 0.00 0.00 5.36 +2.05 30 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 4.86 +2.00 30 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 4.37 +1.98 31 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 4.15 +2.11 32 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.84 +2.19 33 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 3.54 +2.13 33 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 122.94 +0.65 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.32 +1.57 28 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.79 +1.23 28 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.35 +0.09 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 95.61 +0.11 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 86.52 -0.50 24 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.17 -3.20 22 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 70.33 -3.55 23 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 63.56 +0.02 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 56.83 +0.03 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 50.99 -2.71 24 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 45.48 -0.68 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 40.38 +0.41 24 0 65 0
29SEP26 410.00 C 33.50 33.50 33.50 35.81 +0.39 24 1 607 0
29SEP26 420.00 C 29.93 29.93 29.93 31.46 +0.39 24 15 44 +9
29SEP26 430.00 C 0.00 0.00 0.00 28.18 +0.42 25 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 25.01 +0.48 25 0 204 0
29SEP26 450.00 C 21.50 21.50 21.50 22.43 +0.50 26 1 806 0
29SEP26 460.00 C 0.00 0.00 0.00 19.96 +0.56 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 17.87 +0.55 26 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 16.00 +0.49 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 14.23 +0.24 27 0 47 0
29SEP26 500.00 C 11.65 11.65 11.65 12.87 +0.19 27 7 206 0
29SEP26 510.00 C 0.00 0.00 0.00 11.53 +0.10 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 10.36 +0.01 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.59 +0.56 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 8.91 +0.65 29 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 7.99 +0.76 29 0 268 0
29SEP26 560.00 C 6.70 6.70 6.70 7.39 +0.84 30 3 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.55 +0.68 30 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 5.92 +0.66 30 0 29 0
30DEC26 290.00 C 0.00 0.00 0.00 125.06 +0.21 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.90 +0.42 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 115.43 -0.14 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 106.92 -0.13 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.66 -0.48 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 90.76 -0.12 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 82.83 +0.59 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 77.66 -0.80 25 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 69.38 +0.44 23 0 15 0
30DEC26 370.00 C 55.29 55.29 55.29 63.34 +0.44 24 2 15 0
30DEC26 380.00 C 0.00 0.00 0.00 57.55 +0.44 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 52.29 +0.43 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 47.23 +0.43 24 0 126 0
30DEC26 410.00 C 39.70 39.70 39.70 42.70 +0.41 24 1 108 0
30DEC26 420.00 C 0.00 0.00 0.00 38.39 +0.41 24 0 501 0
30DEC26 430.00 C 0.00 0.00 0.00 34.87 +0.22 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 31.69 +0.07 25 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 28.65 -0.11 25 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 26.16 -0.26 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 23.68 -0.43 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 21.64 -0.46 26 0 80 0
30DEC26 490.00 C 0.00 0.00 0.00 19.70 -0.67 26 0 11 0
30DEC26 500.00 C 17.08 17.08 17.08 17.81 -0.86 27 5 486 +5
30DEC26 510.00 C 0.00 0.00 0.00 16.52 -0.65 27 0 10 0
30DEC26 520.00 C 0.00 0.00 0.00 15.30 -0.65 28 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 13.58 -1.62 28 0 25 0
TOTAL CALL 11,180 239,320 -10,675
30DEC25 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 823 0
30DEC25 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
30DEC25 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,171 0
30DEC25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,063 0
30DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,364 0
30DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,168 0
30DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,971 0
30DEC25 380.00 P 0.03 0.04 0.03 0.00 -0.04 0 517 12,364 +489
30DEC25 390.00 P 0.10 0.10 0.10 0.00 -0.11 0 12 7,275 -6
30DEC25 400.00 P 0.10 0.20 0.01 0.00 -0.50 0 1,203 9,068 -24
30DEC25 410.00 P 3.06 5.80 0.50 1.40 -1.55 0 2,894 3,875 -4,101
30DEC25 420.00 P 12.90 15.50 9.50 11.40 -0.69 0 552 0 -6,964
30DEC25 430.00 P 25.55 25.55 19.69 21.40 -0.54 0 261 0 -2,392
30DEC25 440.00 P 33.05 33.89 29.55 31.40 -0.81 0 25 0 -629
30DEC25 450.00 P 43.05 43.05 42.91 41.40 -0.47 0 9 0 -1,291
30DEC25 460.00 P 52.66 53.45 52.55 51.40 -2.03 0 108 0 -113
30DEC25 470.00 P 0.00 0.00 0.00 61.40 -0.47 0 0 0 0
30DEC25 480.00 P 72.95 72.95 72.95 71.40 -0.47 0 2 0 -60
30DEC25 490.00 P 0.00 0.00 0.00 81.40 -0.47 0 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 91.40 -0.48 0 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 101.40 -1.33 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 111.40 -2.54 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 121.40 -1.92 0 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 131.40 -0.52 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 141.40 -0.53 0 0 0 -15
30DEC25 560.00 P 0.00 0.00 0.00 151.40 -0.55 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 161.40 -0.63 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 171.40 -0.59 0 0 0 0
02JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02JAN26 380.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
02JAN26 390.00 P 0.20 0.20 0.13 0.13 -0.08 28 6 30 +5
02JAN26 400.00 P 0.87 1.21 0.69 0.65 -0.36 22 331 436 -92
02JAN26 410.00 P 4.99 6.21 2.39 3.23 -0.85 17 299 1,163 +123
02JAN26 420.00 P 13.75 13.75 11.53 11.60 -1.13 21 50 35 +10
02JAN26 430.00 P 23.40 23.40 23.40 21.64 -0.67 35 20 16 -19
02JAN26 440.00 P 0.00 0.00 0.00 31.55 -1.56 44 0 0 0
02JAN26 450.00 P 0.00 0.00 0.00 41.50 -0.57 52 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 53.03 -0.57 99 0 0 0
02JAN26 470.00 P 0.00 0.00 0.00 63.32 -0.57 116 0 0 0
02JAN26 480.00 P 0.00 0.00 0.00 71.48 -2.70 79 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 81.48 -3.00 87 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 91.48 -3.32 96 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 104.53 +1.80 183 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 111.50 -3.93 114 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 123.34 +0.02 185 0 0 0
09JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09JAN26 350.00 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
09JAN26 360.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
09JAN26 370.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
09JAN26 380.00 P 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
09JAN26 390.00 P 0.83 0.94 0.80 0.80 -0.17 23 190 234 +184
09JAN26 400.00 P 2.61 2.94 1.50 2.18 -0.34 20 503 537 +236
09JAN26 410.00 P 6.68 8.00 4.98 5.46 -0.52 18 884 1,143 +765
09JAN26 420.00 P 15.32 15.32 12.10 12.56 -0.65 19 52 76 +40
09JAN26 430.00 P 0.00 0.00 0.00 21.91 -0.40 23 0 0 0
09JAN26 440.00 P 0.00 0.00 0.00 31.62 -1.49 27 0 0 0
09JAN26 450.00 P 0.00 0.00 0.00 41.50 -1.65 31 0 0 0
09JAN26 460.00 P 0.00 0.00 0.00 53.03 -0.57 55 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 63.32 -0.57 65 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 71.48 -2.70 47 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 81.48 -3.00 52 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 91.48 -3.32 56 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 104.53 +1.80 102 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 111.50 -3.93 67 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 123.34 +0.02 103 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 274 0
29JAN26 340.00 P 0.21 0.21 0.21 0.06 -0.07 26 5 366 +5
29JAN26 350.00 P 0.00 0.00 0.00 0.15 -0.11 25 0 929 0
29JAN26 360.00 P 0.00 0.00 0.00 0.33 -0.16 24 0 1,984 0
29JAN26 370.00 P 0.79 0.79 0.69 0.69 -0.23 23 41 2,793 +19
29JAN26 380.00 P 1.40 1.62 1.12 1.42 -0.33 21 264 4,237 +104
29JAN26 390.00 P 3.06 3.22 2.13 2.78 -0.40 20 675 4,656 +524
29JAN26 400.00 P 5.00 6.27 4.25 5.13 -0.43 19 774 5,034 +235
29JAN26 410.00 P 9.60 11.31 8.45 9.06 -0.23 18 554 3,501 +422
29JAN26 420.00 P 16.79 17.92 14.27 15.41 -0.17 19 772 1,907 +673
29JAN26 430.00 P 26.00 26.80 22.50 24.06 +0.15 22 70 1,986 +52
29JAN26 440.00 P 33.70 33.70 33.70 31.72 -1.39 18 15 604 0
29JAN26 450.00 P 43.25 43.25 43.25 43.29 +0.14 30 5 228 +5
29JAN26 460.00 P 0.00 0.00 0.00 53.22 -0.38 34 0 542 0
29JAN26 470.00 P 62.60 62.60 62.60 63.32 -0.57 39 5 65 +5
29JAN26 480.00 P 0.00 0.00 0.00 73.56 -0.62 44 0 0 0
29JAN26 490.00 P 80.20 80.20 80.20 81.48 -3.00 33 6 6 +6
29JAN26 500.00 P 0.00 0.00 0.00 91.48 -3.32 37 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 104.53 +1.80 61 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 111.51 -3.92 43 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 123.34 +0.02 62 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 131.42 -0.50 46 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 141.40 -0.53 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 151.42 -0.53 51 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 161.40 -0.63 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 171.40 -0.59 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 300.00 P 0.18 0.18 0.18 0.01 -0.01 25 1 166 0
26FEB26 310.00 P 0.30 0.30 0.30 0.03 -0.01 25 30 170 +30
26FEB26 320.00 P 0.34 0.34 0.31 0.07 -0.02 25 130 918 +130
26FEB26 330.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 1,293 0
26FEB26 340.00 P 0.56 0.56 0.56 0.30 -0.09 23 2 678 +2
26FEB26 350.00 P 0.83 0.83 0.83 0.60 -0.13 23 3 228 +3
26FEB26 360.00 P 1.25 1.27 1.25 1.13 -0.13 22 8 741 -7
26FEB26 370.00 P 2.05 2.27 2.05 1.95 -0.25 21 44 1,524 +20
26FEB26 380.00 P 3.40 3.81 3.00 3.32 -0.30 21 578 3,311 +169
26FEB26 390.00 P 5.77 6.30 4.95 5.42 -0.40 20 243 3,023 +185
26FEB26 400.00 P 9.31 9.68 7.88 8.43 -0.42 20 298 3,450 +230
26FEB26 410.00 P 13.62 14.30 12.22 12.71 -0.26 19 18 1,315 +13
26FEB26 420.00 P 20.30 21.12 18.40 18.91 +0.10 20 7 1,309 -5
26FEB26 430.00 P 0.00 0.00 0.00 27.21 +1.81 23 0 818 0
26FEB26 440.00 P 0.00 0.00 0.00 33.51 +0.40 20 0 196 0
26FEB26 450.00 P 44.70 46.80 42.83 44.21 +1.06 25 94 259 +40
26FEB26 460.00 P 0.00 0.00 0.00 53.22 -0.38 26 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 63.32 -0.57 30 0 15 0
26FEB26 480.00 P 0.00 0.00 0.00 73.56 -0.62 34 0 15 0
26FEB26 490.00 P 0.00 0.00 0.00 81.48 -3.00 27 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 91.48 -3.32 29 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 104.53 +1.80 46 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 111.51 -3.92 34 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 123.34 +0.02 47 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 131.42 -0.50 36 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 141.40 -0.53 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 151.42 -0.53 40 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 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 36 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 32 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 -0.07 24 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.09 23 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.13 22 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 -0.16 22 0 323 0
30MAR26 300.00 P 0.60 0.60 0.60 0.04 -0.21 22 1 965 -1
30MAR26 310.00 P 0.74 0.76 0.71 0.10 -0.33 22 11 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.22 -0.50 22 0 941 0
30MAR26 330.00 P 0.00 0.00 0.00 0.47 -0.70 22 0 956 0
30MAR26 340.00 P 0.00 0.00 0.00 0.96 -0.78 22 0 1,691 0
30MAR26 350.00 P 2.56 2.63 2.49 1.76 -0.89 22 46 7,135 -1
30MAR26 360.00 P 3.60 3.87 3.44 3.00 -0.94 22 171 8,065 -10
30MAR26 370.00 P 5.28 5.60 4.93 4.87 -0.82 22 76 1,742 +32
30MAR26 380.00 P 7.94 8.00 7.22 7.06 -0.96 21 87 2,047 +82
30MAR26 390.00 P 11.46 11.46 10.36 10.31 -0.70 21 52 2,399 +48
30MAR26 400.00 P 15.19 16.00 14.18 14.38 -0.38 21 99 3,192 -14
30MAR26 410.00 P 21.05 21.05 19.98 19.62 +0.13 21 55 4,342 -45
30MAR26 420.00 P 28.03 28.03 28.03 25.98 +0.31 22 40 3,466 -40
30MAR26 430.00 P 0.00 0.00 0.00 34.64 +1.94 24 0 4,689 0
30MAR26 440.00 P 0.00 0.00 0.00 41.76 +2.20 24 0 1,360 0
30MAR26 450.00 P 0.00 0.00 0.00 51.49 +3.96 27 0 715 0
30MAR26 460.00 P 0.00 0.00 0.00 56.90 +0.96 22 0 717 0
30MAR26 470.00 P 0.00 0.00 0.00 67.05 +2.38 25 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 74.57 -1.27 19 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 87.01 -0.41 30 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 93.02 -3.77 0 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 108.45 +4.98 38 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 113.82 -1.61 22 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 124.58 -1.89 30 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 134.50 +0.43 32 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 148.32 +5.04 47 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 154.07 +0.23 33 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 167.46 +3.71 49 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 173.80 -1.13 34 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 0.00 23 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 0.00 23 0 68 0
29JUN26 255.00 P 0.80 0.80 0.80 0.04 0.00 24 3 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 0.00 23 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 0.00 23 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.31 -0.01 23 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.42 0.00 23 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.56 +0.01 23 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 0.76 +0.01 24 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.25 +0.01 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.96 +0.01 24 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 2.96 0.00 24 0 2,359 0
29JUN26 340.00 P 5.42 5.42 5.42 4.33 0.00 24 30 1,647 -2
29JUN26 350.00 P 6.80 7.20 6.80 6.16 -0.01 24 60 2,685 +50
29JUN26 360.00 P 9.40 9.40 9.40 8.35 -0.13 23 50 3,098 +50
29JUN26 370.00 P 12.08 12.08 12.08 10.67 -0.26 23 1 1,540 +1
29JUN26 380.00 P 14.02 14.02 13.98 14.02 -0.08 23 29 1,961 +28
29JUN26 390.00 P 18.00 19.00 17.50 17.67 -0.06 23 128 1,155 +30
29JUN26 400.00 P 18.88 23.38 18.88 22.05 -0.33 23 20 1,814 +20
29JUN26 410.00 P 29.15 29.15 27.97 27.07 -0.64 23 70 277 -25
29JUN26 420.00 P 35.42 35.42 35.42 32.87 -0.84 23 40 1,200 -40
29JUN26 430.00 P 0.00 0.00 0.00 40.55 +1.20 24 0 1,102 0
29JUN26 440.00 P 0.00 0.00 0.00 46.61 +0.31 23 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 57.49 +0.74 27 0 411 0
29JUN26 460.00 P 0.00 0.00 0.00 62.16 -0.08 24 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 74.67 +5.36 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.26 +1.69 24 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 88.58 +1.16 25 0 20 0
29JUN26 500.00 P 0.00 0.00 0.00 98.84 -1.32 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 108.45 -1.80 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 115.37 -0.06 24 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 127.19 +0.72 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 134.50 +0.43 24 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 148.32 +3.33 35 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 155.49 -2.21 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 167.46 +3.71 37 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 173.80 -1.13 27 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.80 -0.03 25 0 8 0
29SEP26 295.00 P 0.00 0.00 0.00 2.20 +0.03 25 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 2.69 +0.05 25 0 269 0
29SEP26 310.00 P 5.05 5.05 5.05 3.73 +0.05 25 1 198 +1
29SEP26 320.00 P 0.00 0.00 0.00 5.13 +0.06 25 0 922 0
29SEP26 330.00 P 0.00 0.00 0.00 6.89 +0.06 25 0 498 0
29SEP26 340.00 P 0.00 0.00 0.00 8.95 +0.07 25 0 768 0
29SEP26 350.00 P 0.00 0.00 0.00 11.36 -0.02 25 0 794 0
29SEP26 360.00 P 0.00 0.00 0.00 14.26 +0.05 25 0 1,481 0
29SEP26 370.00 P 18.25 18.25 18.25 17.39 +0.10 25 50 993 0
29SEP26 380.00 P 0.00 0.00 0.00 21.00 -0.04 25 0 697 0
29SEP26 390.00 P 27.15 27.15 27.15 25.19 -0.25 25 45 1,589 0
29SEP26 400.00 P 31.80 31.80 31.80 30.08 -0.19 25 1 438 -1
29SEP26 410.00 P 37.93 37.93 36.01 36.01 +0.38 26 30 755 +30
29SEP26 420.00 P 41.92 41.92 41.92 41.92 +0.25 26 15 322 +15
29SEP26 430.00 P 48.39 48.39 48.39 48.39 +0.25 26 15 174 +15
29SEP26 440.00 P 0.00 0.00 0.00 55.27 +0.18 27 0 293 0
29SEP26 450.00 P 0.00 0.00 0.00 62.59 +0.10 27 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 70.25 +2.78 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 79.00 -0.15 28 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 85.88 -1.64 28 0 420 0
29SEP26 490.00 P 0.00 0.00 0.00 96.29 +0.15 30 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 103.73 +3.57 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 114.25 +4.00 31 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 119.42 +1.43 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 129.34 +2.37 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 140.98 -1.17 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 150.44 +3.04 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 155.49 -2.21 27 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 168.43 +1.92 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 175.04 -2.71 28 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.30 +0.04 25 0 29 0
30DEC26 295.00 P 0.00 0.00 0.00 3.80 +0.04 25 0 76 0
30DEC26 300.00 P 6.20 6.20 6.20 4.46 +0.05 25 1 94 +1
30DEC26 310.00 P 0.00 0.00 0.00 5.86 +0.06 25 0 116 0
30DEC26 320.00 P 9.00 9.00 9.00 7.67 +0.07 25 20 185 0
30DEC26 330.00 P 0.00 0.00 0.00 9.71 +0.08 25 0 169 0
30DEC26 340.00 P 12.90 12.90 12.90 12.20 +0.08 26 6 19 -5
30DEC26 350.00 P 16.30 16.30 16.30 15.03 +0.08 26 6 471 -6
30DEC26 360.00 P 19.37 19.37 19.30 18.23 +0.08 26 52 346 +2
30DEC26 370.00 P 21.87 21.87 21.87 21.67 -0.18 25 1 603 +1
30DEC26 380.00 P 0.00 0.00 0.00 25.56 -0.24 25 0 173 0
30DEC26 390.00 P 0.00 0.00 0.00 30.49 +0.06 26 0 302 0
30DEC26 400.00 P 37.18 37.18 37.18 35.32 +0.07 26 10 379 +10
30DEC26 410.00 P 0.00 0.00 0.00 40.73 +0.05 26 0 161 0
30DEC26 420.00 P 0.00 0.00 0.00 46.41 +0.05 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 52.97 -0.15 26 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 59.88 -0.23 27 0 15 0
30DEC26 450.00 P 0.00 0.00 0.00 66.52 -0.73 27 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 74.69 +0.11 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 82.37 +0.53 28 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 90.67 -0.92 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 99.08 -0.90 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 107.60 +0.62 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 114.96 -0.03 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 123.44 +0.38 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 132.13 +0.17 29 0 0 0
TOTAL PUT 13,882 209,517 -10,768
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$ 28.08
30DEC25 15.50 C 0.00 0.00 0.00 12.58 -0.05 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.08 -0.04 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.58 -0.05 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.08 -0.05 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.58 -0.05 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.08 -0.05 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.58 -0.05 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.08 -0.05 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.58 -0.05 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.08 -0.05 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.08 -0.06 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 -2
30DEC25 25.00 C 0.00 0.00 0.00 3.08 -0.04 0 0 0 -49
30DEC25 26.00 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 -66
30DEC25 27.00 C 1.05 1.05 1.05 1.08 -0.04 0 10 0 -200
30DEC25 28.00 C 0.15 0.15 0.15 0.08 -0.16 0 20 0 -29
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.13 -0.05 56 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.63 -0.05 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.13 -0.05 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.63 -0.06 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.16 -0.03 57 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.29 +0.10 70 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.14 -0.04 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.14 -0.07 20 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.08 -0.16 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.19 -0.13 18 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.37 -0.07 20 0 71 0
29JAN26 28.00 C 0.00 0.00 0.00 0.73 -0.03 20 0 20 0
29JAN26 29.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 137 0
29JAN26 30.00 C 0.00 0.00 0.00 0.13 0.00 20 0 132 0
29JAN26 31.00 C 0.00 0.00 0.00 0.04 0.00 20 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.18 -0.12 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.68 -0.06 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.16 -0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.29 +0.06 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.14 -0.09 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.20 -0.09 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.25 -0.07 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.20 -0.18 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.32 -0.18 17 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.63 -0.05 20 0 15 0
26FEB26 28.00 C 0.81 0.81 0.81 1.00 -0.04 19 15 15 +15
26FEB26 29.00 C 0.00 0.00 0.00 0.58 -0.03 20 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.16 0.00 20 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 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 23 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 28 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 12.79 +0.05 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.21 -0.04 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.80 +0.05 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.30 +0.05 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.87 +0.11 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.29 +0.03 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.82 +0.05 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.41 +0.11 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.86 +0.09 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.31 +0.02 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.32 0.00 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.27 +0.04 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.47 +0.10 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.55 +0.10 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.72 +0.02 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 1.93 -0.05 21 0 32 0
30MAR26 28.00 C 0.00 0.00 0.00 1.32 -0.05 21 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.87 -0.05 21 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.56 -0.03 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.21 0.00 21 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 0.00 22 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 21 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 12.21 -0.11 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.80 -0.03 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.30 -0.06 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.87 +0.11 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.29 +0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.82 -0.09 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.41 +0.06 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.86 -0.04 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.31 -0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.32 0.00 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.28 -0.21 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.52 -0.14 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.63 -0.05 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.76 -0.08 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.92 -0.16 20 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.30 -0.11 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.78 0.00 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.31 -0.04 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.94 -0.03 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.68 -0.03 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 -0.03 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.87 +0.06 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.29 -0.10 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.82 -0.09 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.41 +0.03 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.86 -0.07 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.31 -0.11 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.32 -0.11 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.49 -0.08 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.52 -0.14 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.64 -0.15 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.00 -0.03 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.28 -0.04 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.04 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.22 -0.04 23 0 15 0
29SEP26 29.00 C 1.60 1.60 1.60 1.81 -0.03 23 1 2 +1
29SEP26 30.00 C 0.00 0.00 0.00 1.45 -0.03 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.15 -0.03 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.92 -0.02 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.72 -0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.56 -0.02 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.86 -0.07 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.34 -0.10 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.41 -0.06 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.49 -0.09 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.68 -0.06 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.81 -0.07 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.13 -0.02 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.53 -0.12 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.09 -0.01 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.53 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.11 0.00 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.75 0.00 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 0.00 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 0.00 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
TOTAL CALL 46 1,588 -330
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30DEC25 28.00 P 0.35 0.35 0.07 0.00 -0.12 0 259 214 -54
30DEC25 29.00 P 1.20 1.30 1.20 0.92 +0.02 0 2 0 -43
30DEC25 30.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.92 -0.14 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.92 +0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.92 +0.04 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.92 +0.04 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.92 +0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.02 0.00 22 32 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.07 0.00 20 0 174 0
29JAN26 27.00 P 0.37 0.37 0.37 0.24 +0.01 20 15 125 0
29JAN26 28.00 P 0.63 0.63 0.63 0.61 +0.03 21 1 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.23 +0.06 22 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.05 +0.07 23 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.01 +0.04 28 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.04 +0.11 37 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.07 +0.19 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.10 +0.04 52 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.10 +0.22 58 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.14 +0.26 66 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.92 +0.04 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.19 +0.31 80 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 0.00 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 46 0
26FEB26 28.00 P 0.00 0.00 0.00 0.84 +0.03 21 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 1.42 +0.06 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.17 +0.07 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.01 -0.02 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.04 +0.04 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.07 +0.19 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.10 +0.04 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.13 +0.04 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.16 +0.04 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.18 +0.23 55 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.19 +0.04 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 44 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 0.00 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 0.00 21 0 25 0
30MAR26 26.00 P 0.44 0.44 0.44 0.37 +0.01 21 15 121 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.67 +0.01 22 0 31 0
30MAR26 28.00 P 0.00 0.00 0.00 1.10 +0.04 22 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.65 +0.08 22 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.34 +0.07 22 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.01 -0.15 18 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.04 -0.02 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.07 +0.04 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.10 +0.04 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.13 +0.04 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.16 +0.04 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.18 +0.03 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.19 +0.04 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 0.01 -0.01 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 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 0.11 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 -0.02 21 0 2 0
29JUN26 26.00 P 1.20 1.20 1.20 0.93 -0.02 21 4 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.35 +0.03 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 +0.08 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.44 +0.02 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.17 -0.01 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.95 -0.01 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.79 -0.01 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.57 -0.11 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.49 +0.05 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.39 +0.03 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.56 +0.25 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.51 +0.21 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.51 +0.27 33 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 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 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 0.11 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 0.00 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 0.00 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 0.00 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.43 0.00 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 0.00 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 +0.01 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 +0.01 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.69 +0.02 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.41 +0.02 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.20 +0.03 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.03 +0.03 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.90 +0.03 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.80 +0.03 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.73 +0.03 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.68 +0.04 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.65 +0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.02 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.03 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 +0.04 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.59 +0.04 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 +0.04 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.83 +0.04 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.55 +0.05 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.32 +0.05 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 +0.05 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.98 +0.05 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.87 +0.05 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.78 +0.05 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.72 +0.05 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.68 +0.05 29 0 0 0
TOTAL PUT 328 2,913 -82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 123.00
30DEC25 47.00 C 0.00 0.00 0.00 76.00 +1.09 0 0 0 -2,335
30DEC25 48.00 C 0.00 0.00 0.00 75.00 +1.09 0 0 0 -30
30DEC25 49.00 C 0.00 0.00 0.00 74.00 +1.09 0 0 0 -30
30DEC25 50.00 C 0.00 0.00 0.00 73.00 +1.09 0 0 0 -30
30DEC25 52.50 C 0.00 0.00 0.00 70.50 +1.09 0 0 0 -16
30DEC25 55.00 C 0.00 0.00 0.00 68.00 +1.09 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 65.50 +1.09 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 63.00 +1.09 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 60.50 +1.09 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 58.00 +1.09 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 55.50 +1.09 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 53.00 +1.09 0 0 0 -1
30DEC25 72.50 C 0.00 0.00 0.00 50.50 +1.08 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 48.00 +1.08 0 0 0 -49
30DEC25 77.50 C 43.95 43.95 43.95 45.50 +1.08 0 50 0 -50
30DEC25 80.00 C 0.00 0.00 0.00 43.00 +1.08 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 40.50 +1.08 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 38.00 +1.07 0 0 0 -1,680
30DEC25 87.50 C 0.00 0.00 0.00 35.50 +1.07 0 0 0 -2,280
30DEC25 90.00 C 31.92 32.65 31.92 33.00 +1.07 0 219 0 -3,973
30DEC25 92.50 C 29.95 29.95 29.45 30.50 +1.07 0 175 0 -5,217
30DEC25 95.00 C 27.00 27.33 27.00 28.00 +1.08 0 5 0 -7,080
30DEC25 97.50 C 0.00 0.00 0.00 25.50 +1.06 0 0 0 -10,035
30DEC25 100.00 C 22.70 22.90 22.70 23.00 +1.06 0 30 0 -1,353
30DEC25 102.50 C 20.00 20.00 20.00 20.50 +1.05 0 7 0 -5,991
30DEC25 105.00 C 17.50 17.93 17.50 18.00 +1.05 0 30 0 -4,023
30DEC25 107.50 C 14.86 14.86 14.86 15.50 +1.04 0 4 0 -2,799
30DEC25 110.00 C 11.80 12.80 11.50 13.00 +0.85 0 129 0 -4,347
30DEC25 112.50 C 8.95 10.45 8.95 10.50 +1.03 0 183 0 -4,795
30DEC25 115.00 C 6.30 7.25 6.30 8.00 +0.80 0 152 0 -13,374
30DEC25 117.50 C 4.00 5.20 3.80 5.50 +0.98 0 450 0 -4,120
30DEC25 120.00 C 1.45 2.90 1.45 3.00 +0.88 0 227 0 -4,281
30DEC25 122.50 C 0.10 0.68 0.06 0.50 +0.30 0 538 6 -2,840
30DEC25 125.00 C 0.03 0.03 0.03 0.00 -0.12 0 50 1,786 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 1,009 0
30DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 745 0
30DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 1,131 0
30DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 215 0
30DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,060 0
30DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,799 0
30DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 33.02 +1.09 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 30.52 +0.20 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 28.02 +1.09 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 25.53 +1.09 88 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 23.03 +1.09 78 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 20.53 +1.08 68 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 18.03 +1.08 59 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 15.53 +1.07 49 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 13.03 +0.88 40 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 10.53 +1.06 31 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 8.04 +0.84 31 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 5.57 +0.99 27 0 3 0
02JAN26 120.00 C 2.10 2.77 1.75 3.18 +0.91 23 76 59 +18
02JAN26 122.50 C 0.55 1.30 0.45 1.09 +0.47 17 95 816 +30
02JAN26 125.00 C 0.13 0.22 0.12 0.35 +0.11 23 49 465 +16
02JAN26 127.50 C 0.06 0.06 0.06 0.13 +0.01 28 70 103 +70
02JAN26 130.00 C 0.02 0.02 0.02 0.06 -0.04 34 5 35 0
02JAN26 132.50 C 0.00 0.00 0.00 0.03 -0.06 39 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
02JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
02JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
02JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
02JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
02JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 30.58 - 0 0 0 -
09JAN26 95.00 C 0.00 0.00 0.00 28.08 +1.09 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 25.59 +1.10 49 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 23.09 +1.09 42 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 20.59 +1.09 34 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 18.64 +1.63 71 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 16.08 +1.55 61 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 13.12 +0.97 30 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 10.60 +1.13 19 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 8.23 +0.98 26 0 0 0
09JAN26 117.50 C 4.59 4.59 4.59 5.88 +1.01 23 42 42 +42
09JAN26 120.00 C 2.46 2.75 2.46 3.60 +0.66 19 31 236 +31
09JAN26 122.50 C 1.34 1.99 1.34 1.83 +0.40 18 54 72 +54
09JAN26 125.00 C 0.49 0.79 0.49 0.93 +0.20 20 258 158 +155
09JAN26 127.50 C 0.26 0.36 0.26 0.47 +0.10 23 14 14 +14
09JAN26 130.00 C 0.16 0.16 0.16 0.24 +0.05 25 20 20 +20
09JAN26 132.50 C 0.08 0.11 0.08 0.12 +0.01 27 6 10 +6
09JAN26 135.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
09JAN26 140.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
09JAN26 142.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
09JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 53.18 +1.09 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 50.69 +1.10 54 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 48.79 +1.69 105 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 46.40 +1.14 102 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 43.09 +0.97 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 40.71 +1.09 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 38.95 +1.87 86 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 35.73 +1.09 37 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 33.24 +0.13 37 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 30.74 +0.42 0 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 28.25 +1.08 29 0 70 0
29JAN26 97.50 C 0.00 0.00 0.00 26.34 +1.66 56 0 93 0
29JAN26 100.00 C 23.18 23.18 23.18 23.18 +0.98 0 1 114 -1
29JAN26 102.50 C 20.73 20.73 20.73 20.73 +1.00 0 3 405 -3
29JAN26 105.00 C 0.00 0.00 0.00 18.64 +1.36 37 0 4,413 0
29JAN26 107.50 C 0.00 0.00 0.00 16.37 +1.51 37 0 868 0
29JAN26 110.00 C 12.38 12.38 12.38 13.49 +0.63 25 2 1,280 +2
29JAN26 112.50 C 0.00 0.00 0.00 11.14 +1.25 24 0 790 0
29JAN26 115.00 C 8.70 8.70 8.70 8.65 +0.89 19 6 2,500 +4
29JAN26 117.50 C 6.00 6.08 6.00 6.92 +1.12 23 16 7,714 +14
29JAN26 120.00 C 3.80 4.65 3.80 4.74 +0.67 19 183 2,600 -106
29JAN26 122.50 C 2.62 3.34 2.61 3.16 +0.55 19 340 1,666 +100
29JAN26 125.00 C 1.62 2.18 1.50 2.11 +0.32 20 720 5,043 +157
29JAN26 127.50 C 1.00 1.32 0.95 1.37 +0.14 21 125 1,721 +85
29JAN26 130.00 C 0.66 0.84 0.66 0.87 +0.03 21 70 1,623 +22
29JAN26 132.50 C 0.40 0.51 0.40 0.54 -0.05 22 82 550 +72
29JAN26 135.00 C 0.27 0.34 0.27 0.36 -0.06 23 80 374 +80
29JAN26 137.50 C 0.22 0.25 0.22 0.22 -0.08 24 155 551 +155
29JAN26 140.00 C 0.13 0.16 0.13 0.14 -0.08 24 32 142 +32
29JAN26 142.50 C 0.00 0.00 0.00 0.08 -0.09 25 0 619 0
29JAN26 145.00 C 0.10 0.10 0.10 0.05 -0.08 25 10 455 0
29JAN26 147.50 C 0.00 0.00 0.00 0.04 -0.06 27 0 50 0
29JAN26 150.00 C 0.00 0.00 0.00 0.02 -0.06 27 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
29JAN26 155.00 C 0.02 0.02 0.02 0.01 -0.04 28 400 400 +400
26FEB26 75.00 C 0.00 0.00 0.00 48.79 +0.52 70 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 46.40 +1.14 69 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 43.25 +0.62 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 40.71 -0.09 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 38.95 +1.87 58 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 35.95 +1.09 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 33.33 +0.22 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 30.74 +0.42 0 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 29.27 +1.11 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 26.34 +1.66 36 0 2 0
26FEB26 100.00 C 23.62 23.62 23.62 23.62 +1.04 27 1 40 0
26FEB26 102.50 C 21.25 21.25 21.25 21.25 +1.32 27 3 43 +3
26FEB26 105.00 C 0.00 0.00 0.00 18.77 +0.42 25 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 16.95 +1.61 30 0 608 0
26FEB26 110.00 C 0.00 0.00 0.00 14.32 +1.17 25 0 1,136 0
26FEB26 112.50 C 0.00 0.00 0.00 11.83 +0.71 22 0 1,034 0
26FEB26 115.00 C 0.00 0.00 0.00 9.75 +0.93 21 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 8.04 +1.02 22 0 536 0
26FEB26 120.00 C 5.80 5.98 5.80 6.07 +0.71 20 6 630 0
26FEB26 122.50 C 4.40 4.62 4.40 4.63 +0.64 20 63 907 +10
26FEB26 125.00 C 2.88 3.64 2.88 3.50 +0.47 21 77 823 -54
26FEB26 127.50 C 2.09 2.09 2.09 2.65 +0.41 21 1 937 +1
26FEB26 130.00 C 1.59 1.88 1.59 1.98 +0.31 22 21 280 +19
26FEB26 132.50 C 1.28 1.50 1.28 1.47 +0.22 22 53 396 +47
26FEB26 135.00 C 1.05 1.08 1.05 1.08 +0.15 23 70 848 -30
26FEB26 137.50 C 0.66 0.66 0.66 0.81 +0.12 23 1 69 0
26FEB26 140.00 C 0.50 0.63 0.50 0.62 +0.10 24 98 1,025 +98
26FEB26 142.50 C 0.00 0.00 0.00 0.45 +0.04 24 0 45 0
26FEB26 145.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 156 0
26FEB26 147.50 C 0.00 0.00 0.00 0.24 0.00 25 0 45 0
26FEB26 150.00 C 0.25 0.25 0.25 0.18 0.00 26 16 16 +16
26FEB26 152.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 25 0
30MAR26 47.00 C 0.00 0.00 0.00 76.05 +0.88 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 75.06 +0.88 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 74.06 +0.32 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.07 +0.47 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.59 +0.89 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.04 +0.82 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 65.83 +1.10 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.24 -0.03 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 60.86 +1.34 51 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 58.41 +1.14 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 55.61 +0.82 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 53.55 +0.93 61 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.92 +2.10 80 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 48.79 +0.52 63 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 46.40 +1.14 61 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 43.28 +0.65 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 41.00 +0.20 37 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 39.20 +0.98 56 0 433 0
30MAR26 87.50 C 35.11 35.11 35.11 36.00 +1.07 25 3 886 0
30MAR26 90.00 C 32.60 32.60 32.60 33.51 +0.40 0 4 1,442 +4
30MAR26 92.50 C 0.00 0.00 0.00 30.81 +0.49 0 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 29.27 +1.11 42 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 26.34 +0.73 32 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 23.62 +0.63 22 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 21.48 +0.84 28 0 1,784 0
30MAR26 105.00 C 18.80 18.80 18.80 19.31 +0.96 29 20 2,797 0
30MAR26 107.50 C 0.00 0.00 0.00 16.95 +1.61 27 0 2,901 0
30MAR26 110.00 C 0.00 0.00 0.00 14.67 +0.88 26 0 6,621 0
30MAR26 112.50 C 0.00 0.00 0.00 11.83 +0.02 20 0 5,852 0
30MAR26 115.00 C 10.08 10.48 10.00 10.44 +0.67 24 231 3,027 -230
30MAR26 117.50 C 7.94 7.94 7.94 8.18 +0.75 21 4 2,145 0
30MAR26 120.00 C 5.83 6.50 5.78 6.54 +0.72 21 770 10,186 -154
30MAR26 122.50 C 4.57 5.36 4.57 5.25 +0.64 21 46 1,687 -14
30MAR26 125.00 C 3.36 4.04 3.36 4.09 +0.57 21 288 971 +288
30MAR26 127.50 C 2.78 2.81 2.78 3.14 +0.44 21 33 1,208 0
30MAR26 130.00 C 2.15 2.58 2.15 2.46 +0.45 22 696 970 +431
30MAR26 132.50 C 1.95 2.00 1.95 1.95 +0.49 22 51 320 +1
30MAR26 135.00 C 1.24 1.36 1.24 1.52 +0.46 23 13 1,109 -5
30MAR26 137.50 C 0.00 0.00 0.00 1.18 +0.42 23 0 339 0
30MAR26 140.00 C 0.83 1.00 0.83 0.94 +0.40 24 9 87 +9
30MAR26 142.50 C 0.00 0.00 0.00 0.72 +0.31 24 0 136 0
30MAR26 145.00 C 0.62 0.62 0.62 0.57 +0.26 25 2 63 +2
30MAR26 147.50 C 0.49 0.52 0.49 0.44 +0.20 25 31 62 +21
30MAR26 150.00 C 0.00 0.00 0.00 0.35 +0.17 25 0 6,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.28 +0.14 26 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 +0.11 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.61 +0.34 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.86 +0.87 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.41 +1.14 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.71 +0.92 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.68 +1.06 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.92 +2.10 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.34 +1.07 57 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 46.40 +1.14 48 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 43.45 +0.82 0 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 41.08 +0.28 35 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 39.20 +0.98 43 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 36.00 +1.07 23 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 33.51 +0.40 20 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 31.29 +0.97 30 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 29.27 +0.98 33 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 26.34 +0.73 26 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 24.45 +1.46 29 0 775 0
29JUN26 102.50 C 0.00 0.00 0.00 22.03 +1.39 27 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 19.31 +0.96 23 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 16.95 +0.53 21 0 882 0
29JUN26 110.00 C 0.00 0.00 0.00 14.75 +0.38 20 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 12.62 +0.81 19 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 10.94 +0.81 20 0 3,397 0
29JUN26 117.50 C 0.00 0.00 0.00 9.60 +0.85 21 0 288 0
29JUN26 120.00 C 7.59 7.59 7.54 7.98 +0.60 20 51 439 0
29JUN26 122.50 C 6.37 6.37 6.28 6.77 +0.57 20 153 153 +123
29JUN26 125.00 C 0.00 0.00 0.00 5.68 +0.45 20 0 6,066 0
29JUN26 127.50 C 4.25 4.25 4.25 4.81 +0.40 20 2 134 +2
29JUN26 130.00 C 3.58 3.77 3.58 4.12 +0.44 21 31 2,164 0
29JUN26 132.50 C 0.00 0.00 0.00 3.49 +0.39 21 0 41 0
29JUN26 135.00 C 0.00 0.00 0.00 2.96 +0.39 21 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.52 +0.37 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 2.13 +0.30 22 0 97 0
29JUN26 142.50 C 0.00 0.00 0.00 1.82 +0.25 22 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.54 +0.24 23 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.31 +0.24 23 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 1.14 +0.26 23 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.00 +0.27 24 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.83 +0.23 24 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 53.68 +1.06 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.92 +1.75 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.34 +1.07 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.40 +1.14 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.45 +0.82 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.08 +0.28 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.20 +0.98 35 0 11 0
29SEP26 87.50 C 35.15 35.15 35.15 36.62 +1.69 32 3 3 +3
29SEP26 90.00 C 0.00 0.00 0.00 33.51 +0.40 0 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 31.29 +0.97 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.27 +0.98 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.38 +0.77 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 24.54 +1.36 24 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 22.14 +1.50 22 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 19.63 +0.23 20 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 17.75 +1.10 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 16.98 +1.29 23 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 14.33 +0.31 20 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 13.07 +1.35 21 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 11.71 +1.31 21 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 9.92 +0.75 20 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 8.71 +0.67 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 7.55 +0.51 20 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 6.59 +0.26 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 5.70 -0.04 20 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 4.91 -0.29 20 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 4.21 -0.51 20 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 3.63 -0.70 20 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 3.21 -0.74 20 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 2.74 -0.90 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 2.30 -1.08 20 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 1.93 -1.19 20 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 1.60 -1.29 20 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.33 -1.39 20 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.09 -1.47 20 0 3 0
30DEC26 80.00 C 0.00 0.00 0.00 43.78 +0.62 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.08 +0.28 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.20 +0.96 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.62 +1.62 26 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 33.61 +0.50 19 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.29 +0.97 20 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 29.27 +0.98 21 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 26.38 +0.77 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.37 +1.94 22 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 22.52 +1.26 19 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 20.78 +1.33 19 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.56 +0.75 18 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 17.18 +0.36 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 15.54 +0.27 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 13.94 +0.59 19 0 0 0
30DEC26 117.50 C 11.07 11.07 11.07 12.66 +0.59 19 2 0 -2
30DEC26 120.00 C 10.58 10.58 10.58 11.39 +0.51 20 1 16 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.31 +0.52 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 9.24 +0.47 20 0 34 0
30DEC26 127.50 C 0.00 0.00 0.00 8.33 +0.42 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.36 +0.28 20 0 25 0
30DEC26 132.50 C 0.00 0.00 0.00 6.52 +0.13 20 0 14 0
30DEC26 135.00 C 0.00 0.00 0.00 5.72 +0.02 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.02 -0.12 20 0 0 0
30DEC26 140.00 C 4.49 4.49 4.49 4.38 -0.23 20 19 20 +19
30DEC26 142.50 C 0.00 0.00 0.00 3.83 -0.28 20 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.43 -0.28 20 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.99 -0.33 20 0 8 0
30DEC26 150.00 C 2.73 2.73 2.73 2.59 -0.38 20 1 4 +1
30DEC26 152.50 C 0.00 0.00 0.00 2.20 -0.52 20 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.83 -0.73 20 0 0 0
TOTAL CALL 8,068 149,794 -78,650
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 711 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,710 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,255 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14,996 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,831 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,679 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,114 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30,240 0
30DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11,504 0
30DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,616 0
30DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,906 0
30DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,832 0
30DEC25 102.50 P 0.01 0.01 0.01 0.00 -0.02 0 8 9,684 -8
30DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 7,460 0
30DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 2,913 0
30DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 3,171 0
30DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 1,683 0
30DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 5,896 0
30DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 4,135 0
30DEC25 120.00 P 0.04 0.04 0.02 0.00 -0.20 0 157 1,207 -71
30DEC25 122.50 P 1.15 1.23 0.03 0.00 -0.81 0 408 831 +80
30DEC25 125.00 P 3.25 3.25 2.05 2.00 -1.31 0 167 0 -330
30DEC25 127.50 P 4.50 4.50 4.50 4.50 -1.39 0 8 0 -30
30DEC25 130.00 P 0.00 0.00 0.00 7.00 -1.48 0 0 0 -132
30DEC25 132.50 P 0.00 0.00 0.00 9.50 -1.35 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 12.00 -1.35 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 14.50 -1.35 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 17.00 -1.35 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 19.50 -1.35 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 22.00 -1.35 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 24.50 -1.35 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 27.00 -1.35 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 29.50 -1.34 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 32.00 -1.34 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 5 0
02JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 14 0
02JAN26 112.50 P 0.02 0.02 0.02 0.01 -0.05 40 82 162 +82
02JAN26 115.00 P 0.03 0.03 0.03 0.02 -0.05 34 100 610 +100
02JAN26 117.50 P 0.11 0.11 0.10 0.04 -0.10 27 29 589 -11
02JAN26 120.00 P 0.40 0.40 0.15 0.14 -0.28 22 259 389 +251
02JAN26 122.50 P 1.37 1.56 0.63 0.61 -0.63 19 98 455 +61
02JAN26 125.00 P 3.60 3.60 2.24 2.40 -1.01 25 31 41 0
02JAN26 127.50 P 0.00 0.00 0.00 4.72 -1.17 34 0 30 0
02JAN26 130.00 P 0.00 0.00 0.00 7.25 -1.23 48 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 9.77 -1.18 61 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 12.27 -1.22 72 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 14.77 -1.32 82 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 17.27 -1.39 92 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 19.77 -1.46 102 0 0 0
02JAN26 145.00 P 0.00 0.00 0.00 22.27 -1.20 111 0 0 0
02JAN26 147.50 P 0.00 0.00 0.00 24.77 -1.61 120 0 0 0
02JAN26 150.00 P 0.00 0.00 0.00 27.26 -1.70 128 0 0 0
02JAN26 152.50 P 0.00 0.00 0.00 29.76 -1.21 136 0 0 0
02JAN26 155.00 P 0.00 0.00 0.00 32.26 -1.22 145 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 102.50 P 0.02 0.02 0.02 0.01 -0.01 42 30 30 +30
09JAN26 105.00 P 0.04 0.04 0.03 0.01 -0.02 37 140 140 +140
09JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 5 0
09JAN26 110.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 6 0
09JAN26 112.50 P 0.16 0.16 0.13 0.07 -0.05 29 55 70 +55
09JAN26 115.00 P 0.25 0.25 0.16 0.13 -0.12 26 208 363 +208
09JAN26 117.50 P 0.43 0.43 0.29 0.29 -0.21 24 359 407 +350
09JAN26 120.00 P 0.88 0.88 0.56 0.60 -0.40 21 194 75 +42
09JAN26 122.50 P 1.93 1.95 1.61 1.32 -0.71 19 13 54 +4
09JAN26 125.00 P 4.03 4.03 2.85 2.85 -1.01 21 151 151 +151
09JAN26 127.50 P 0.00 0.00 0.00 5.00 -1.07 25 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 7.39 -1.09 30 0 0 0
09JAN26 132.50 P 0.00 0.00 0.00 9.85 -1.10 36 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 12.38 -1.12 44 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 14.77 -1.32 46 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 17.51 -1.15 59 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 19.77 -1.46 57 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 22.27 -1.20 63 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 24.77 -1.61 68 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 27.26 -1.70 72 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 29.76 -1.21 77 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 32.26 -1.22 81 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,341 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 626 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 50 400 1,273 +284
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,115 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 537 0
29JAN26 90.00 P 0.06 0.06 0.06 0.01 0.00 39 3 2,288 -3
29JAN26 92.50 P 0.09 0.09 0.09 0.01 0.00 36 2 1,432 -2
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,388 0
29JAN26 97.50 P 0.11 0.11 0.11 0.01 -0.01 30 1 3,291 -1
29JAN26 100.00 P 0.15 0.15 0.12 0.02 -0.02 29 455 3,578 +53
29JAN26 102.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 2,159 0
29JAN26 105.00 P 0.23 0.23 0.23 0.07 -0.03 27 13 2,686 +12
29JAN26 107.50 P 0.29 0.29 0.26 0.11 -0.07 26 23 3,221 -2
29JAN26 110.00 P 0.41 0.41 0.33 0.21 -0.09 25 125 2,709 +4
29JAN26 112.50 P 0.55 0.55 0.45 0.36 -0.15 24 145 1,814 +66
29JAN26 115.00 P 0.79 0.79 0.64 0.61 -0.22 23 985 1,391 -295
29JAN26 117.50 P 1.23 1.28 0.96 0.96 -0.29 21 271 967 +154
29JAN26 120.00 P 2.00 2.00 1.52 1.55 -0.45 20 279 1,424 +87
29JAN26 122.50 P 3.00 3.00 2.40 2.53 -0.56 20 273 1,690 +243
29JAN26 125.00 P 4.00 4.00 3.91 4.00 -0.75 21 28 414 +27
29JAN26 127.50 P 6.80 6.80 5.75 5.77 -0.90 22 3 9 +1
29JAN26 130.00 P 0.00 0.00 0.00 7.54 -1.43 20 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 9.85 -1.45 22 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 12.38 -1.33 27 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 14.77 -1.32 29 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 17.51 -1.15 36 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 20.09 -1.15 41 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 22.27 -1.45 38 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 24.77 -1.61 42 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 27.26 -1.70 44 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 29.76 -1.21 47 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 32.26 -1.43 50 0 0 0
26FEB26 75.00 P 0.05 0.05 0.05 0.01 0.00 44 165 380 +165
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
26FEB26 80.00 P 0.07 0.07 0.07 0.01 0.00 38 5 299 +5
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 246 0
26FEB26 87.50 P 0.13 0.13 0.13 0.01 -0.01 31 44 399 +44
26FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 398 0
26FEB26 95.00 P 0.26 0.26 0.26 0.04 -0.04 28 6 531 -6
26FEB26 97.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 539 0
26FEB26 100.00 P 0.38 0.38 0.36 0.11 -0.06 27 12 1,062 +12
26FEB26 102.50 P 0.00 0.00 0.00 0.17 -0.09 26 0 724 0
26FEB26 105.00 P 0.52 0.52 0.52 0.28 -0.11 25 25 949 +25
26FEB26 107.50 P 0.69 0.70 0.65 0.43 -0.14 25 18 750 +12
26FEB26 110.00 P 0.89 0.89 0.84 0.65 -0.18 24 24 989 +4
26FEB26 112.50 P 1.07 1.09 1.07 0.97 -0.21 23 73 521 -30
26FEB26 115.00 P 1.65 1.65 1.42 1.40 -0.24 23 8 720 +1
26FEB26 117.50 P 1.95 1.95 1.92 1.92 -0.34 22 101 277 +95
26FEB26 120.00 P 2.80 2.80 2.68 2.70 -0.43 21 117 220 +117
26FEB26 122.50 P 4.24 4.24 3.73 3.72 -0.41 21 88 330 +50
26FEB26 125.00 P 5.14 5.14 5.12 5.08 -0.70 21 4 88 +2
26FEB26 127.50 P 0.00 0.00 0.00 6.79 -0.75 22 0 30 0
26FEB26 130.00 P 0.00 0.00 0.00 8.65 -0.92 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 10.69 -0.71 24 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 12.87 -1.14 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 15.04 -1.33 25 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 17.51 -1.15 27 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 20.09 -1.20 31 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 22.27 -1.45 30 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.08 -1.30 36 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 27.34 -1.62 35 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 29.83 -1.14 37 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 32.26 -1.43 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 38 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 799 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.06 27 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.09 25 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.12 25 0 4,471 0
30MAR26 90.00 P 0.41 0.41 0.41 0.03 -0.17 24 1 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.23 23 0 2,370 0
30MAR26 95.00 P 0.56 0.56 0.56 0.08 -0.31 23 34 7,861 +34
30MAR26 97.50 P 0.00 0.00 0.00 0.15 -0.37 23 0 2,182 0
30MAR26 100.00 P 0.75 0.75 0.75 0.25 -0.45 23 70 12,593 0
30MAR26 102.50 P 0.90 0.90 0.90 0.42 -0.50 23 30 5,505 -30
30MAR26 105.00 P 1.16 1.16 1.08 0.66 -0.52 22 38 5,241 -17
30MAR26 107.50 P 1.40 1.40 1.33 1.00 -0.53 22 51 1,145 +51
30MAR26 110.00 P 1.77 1.77 1.68 1.46 -0.53 22 112 1,297 0
30MAR26 112.50 P 2.33 2.33 2.14 2.07 -0.50 22 13 396 0
30MAR26 115.00 P 3.08 3.15 2.78 2.75 -0.53 22 211 796 +84
30MAR26 117.50 P 4.03 4.11 3.52 3.59 -0.54 21 653 2,027 +577
30MAR26 120.00 P 5.20 5.33 4.56 4.67 -0.48 21 687 1,020 +238
30MAR26 122.50 P 5.95 5.95 5.95 6.09 -0.39 21 2 433 +2
30MAR26 125.00 P 8.26 8.26 7.60 7.60 -0.66 21 33 434 +33
30MAR26 127.50 P 0.00 0.00 0.00 9.46 -0.82 22 0 410 0
30MAR26 130.00 P 0.00 0.00 0.00 11.33 -0.72 22 0 106 0
30MAR26 132.50 P 0.00 0.00 0.00 13.40 -0.17 23 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 15.02 -0.65 20 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 18.23 -0.74 27 0 87 0
30MAR26 140.00 P 20.08 20.08 20.08 20.32 -1.03 26 30 110 -30
30MAR26 142.50 P 0.00 0.00 0.00 22.96 -0.74 30 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.39 -0.84 31 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 27.68 -1.06 32 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 28.92 -1.87 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 32.12 -1.32 30 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.86 -1.47 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 608 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 895 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 464 0
29JUN26 77.50 P 0.50 0.50 0.50 0.01 -0.03 22 3 598 0
29JUN26 80.00 P 0.55 0.55 0.55 0.02 -0.03 22 2 1,376 0
29JUN26 82.50 P 0.60 0.60 0.60 0.04 -0.03 22 1 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 4,296 0
29JUN26 87.50 P 0.00 0.00 0.00 0.11 -0.03 22 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 4,028 0
29JUN26 92.50 P 1.00 1.00 1.00 0.27 -0.01 22 2 1,330 +2
29JUN26 95.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 0.59 0.00 22 0 905 0
29JUN26 100.00 P 1.53 1.53 1.51 0.84 -0.02 22 400 4,227 +323
29JUN26 102.50 P 1.82 1.82 1.80 1.16 -0.04 22 400 2,994 +400
29JUN26 105.00 P 2.22 2.22 2.08 1.59 -0.07 22 7 221 +7
29JUN26 107.50 P 2.49 2.49 2.49 2.11 -0.13 22 30 674 0
29JUN26 110.00 P 3.19 3.19 3.19 2.74 -0.19 21 12 712 +12
29JUN26 112.50 P 0.00 0.00 0.00 3.49 -0.26 21 0 131 0
29JUN26 115.00 P 4.81 4.81 4.57 4.40 -0.32 21 31 2,862 0
29JUN26 117.50 P 5.74 5.74 5.40 5.44 -0.41 21 131 144 +114
29JUN26 120.00 P 6.68 6.68 6.68 6.59 -0.53 21 5 133 +4
29JUN26 122.50 P 0.00 0.00 0.00 7.79 -0.72 21 0 103 0
29JUN26 125.00 P 0.00 0.00 0.00 9.38 -0.68 21 0 89 0
29JUN26 127.50 P 0.00 0.00 0.00 10.87 -0.92 21 0 16 0
29JUN26 130.00 P 0.00 0.00 0.00 12.73 -0.16 22 0 129 0
29JUN26 132.50 P 0.00 0.00 0.00 14.89 -0.80 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 16.99 -0.76 24 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.90 -1.02 23 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 20.32 -1.83 20 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 23.61 -0.44 26 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 25.39 -1.40 24 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 27.68 -1.16 24 0 12 0
29JUN26 150.00 P 0.00 0.00 0.00 30.05 -1.12 25 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 32.12 -1.79 23 0 37 0
29JUN26 155.00 P 0.00 0.00 0.00 34.86 -1.47 26 0 0 0
29SEP26 70.00 P 0.57 0.57 0.57 0.04 +0.03 26 20 159 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 +0.05 25 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 +0.07 25 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 +0.09 25 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 +0.13 25 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.26 +0.16 24 0 34 0
29SEP26 85.00 P 1.05 1.05 1.05 0.35 +0.18 24 2 1,501 +2
29SEP26 87.50 P 0.00 0.00 0.00 0.50 +0.24 24 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.65 +0.26 24 0 76 0
29SEP26 92.50 P 0.00 0.00 0.00 0.87 +0.31 24 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 1.13 +0.34 23 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.43 +0.34 23 0 276 0
29SEP26 100.00 P 0.00 0.00 0.00 1.82 +0.35 23 0 440 0
29SEP26 102.50 P 0.00 0.00 0.00 2.25 +0.33 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.79 +0.29 23 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 3.40 +0.24 22 0 219 0
29SEP26 110.00 P 0.00 0.00 0.00 4.10 +0.17 22 0 231 0
29SEP26 112.50 P 0.00 0.00 0.00 4.91 +0.06 22 0 142 0
29SEP26 115.00 P 0.00 0.00 0.00 5.80 -0.05 22 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 6.85 -0.16 22 0 71 0
29SEP26 120.00 P 8.16 8.16 8.16 7.95 -0.34 22 5 76 0
29SEP26 122.50 P 0.00 0.00 0.00 9.23 -0.44 21 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 10.59 -0.62 21 0 8 0
29SEP26 127.50 P 0.00 0.00 0.00 12.16 -0.89 21 0 38 0
29SEP26 130.00 P 0.00 0.00 0.00 13.16 -1.79 20 0 8 0
29SEP26 132.50 P 0.00 0.00 0.00 15.62 -1.42 22 0 10 0
29SEP26 135.00 P 0.00 0.00 0.00 16.99 -2.16 20 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 19.50 -1.83 22 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 21.59 -1.95 22 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 23.74 -1.89 23 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 25.98 -0.81 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 28.27 -1.62 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 30.62 -0.97 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 32.63 -1.28 24 0 70 0
29SEP26 155.00 P 0.00 0.00 0.00 35.07 -1.97 25 0 0 0
30DEC26 80.00 P 1.18 1.19 1.15 0.19 +0.08 22 23 277 +21
30DEC26 82.50 P 0.00 0.00 0.00 0.26 +0.09 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 0.35 +0.08 21 0 94 0
30DEC26 87.50 P 0.00 0.00 0.00 0.50 +0.10 21 0 55 0
30DEC26 90.00 P 0.00 0.00 0.00 0.65 +0.08 21 0 69 0
30DEC26 92.50 P 0.00 0.00 0.00 0.87 +0.07 21 0 52 0
30DEC26 95.00 P 0.00 0.00 0.00 1.13 +0.02 21 0 38 0
30DEC26 97.50 P 0.00 0.00 0.00 1.43 -0.04 20 0 48 0
30DEC26 100.00 P 3.20 3.20 3.00 1.82 -0.11 20 17 92 +16
30DEC26 102.50 P 0.00 0.00 0.00 2.25 -0.23 20 0 11 0
30DEC26 105.00 P 0.00 0.00 0.00 2.79 -0.31 20 0 98 0
30DEC26 107.50 P 4.91 4.91 4.91 3.50 -0.37 20 2 17 +2
30DEC26 110.00 P 5.40 5.40 5.40 4.29 -0.42 20 11 32 +11
30DEC26 112.50 P 0.00 0.00 0.00 5.24 -0.45 20 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 6.25 -0.51 21 0 34 0
30DEC26 117.50 P 0.00 0.00 0.00 7.43 -0.53 21 0 7 0
30DEC26 120.00 P 9.99 9.99 9.99 8.66 -0.60 21 5 229 +5
30DEC26 122.50 P 11.18 11.18 11.18 10.08 -0.60 21 1 34 0
30DEC26 125.00 P 0.00 0.00 0.00 11.53 -0.66 21 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 13.15 -0.72 21 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 14.47 -1.14 21 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.47 -1.01 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.26 -1.13 22 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 19.97 -1.45 21 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.15 -1.39 22 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 24.22 -1.41 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.38 -1.24 23 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.59 -1.30 23 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.88 -1.39 23 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.21 -1.54 24 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 35.36 -1.68 24 0 0 0
TOTAL PUT 9,268 339,953 +3,957
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.09
30DEC25 4.50 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 -94
30DEC25 6.75 C 0.34 0.34 0.34 0.34 +0.02 0 123 0 -396
30DEC25 7.00 C 0.11 0.11 0.11 0.09 -0.01 0 5 0 -1,837
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 967 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.21 +0.02 62 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 +0.02 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.86 +0.02 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.61 +0.02 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.36 +0.02 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 +0.02 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.36 +0.01 9 0 180 0
29JAN26 7.00 C 0.15 0.15 0.15 0.16 +0.01 11 40 928 0
29JAN26 7.25 C 0.04 0.04 0.04 0.04 0.00 11 17 868 +17
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 13 0 396 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 54 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.12 +0.03 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 +0.03 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.63 +0.02 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 +0.01 11 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 +0.01 11 0 29 0
26FEB26 7.25 C 0.08 0.08 0.08 0.08 +0.01 11 300 688 +254
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 20 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 2.53 -0.02 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 -0.01 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 -0.01 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 -0.01 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 -0.01 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 -0.01 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.43 +0.03 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 +0.01 11 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.01 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 +0.01 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.02 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 +0.01 13 0 240 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 13 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 15 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 21 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 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.46 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.36 0.00 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 +0.03 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.02 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 -0.01 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.03 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 +0.02 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.02 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.01 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 +0.02 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.01 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.02 14 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 +0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.02 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 -0.01 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.03 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 +0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 +0.03 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.04 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.03 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.02 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 +0.02 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.01 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.01 14 0 21 0
29SEP26 8.00 C 0.06 0.06 0.06 0.07 0.00 14 1 11 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.02 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 +0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 +0.03 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.03 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.04 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 +0.03 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 +0.02 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 +0.01 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.02 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.01 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 486 9,964 -2,055
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,501 0
30DEC25 7.25 P 0.00 0.00 0.00 0.16 -0.04 0 0 0 -4
30DEC25 7.50 P 0.00 0.00 0.00 0.41 -0.03 0 0 0 -260
30DEC25 7.75 P 0.00 0.00 0.00 0.66 -0.03 0 0 0 -1
30DEC25 8.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.66 -0.03 0 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 65 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 13 0 250 0
29JAN26 7.00 P 0.05 0.05 0.04 0.05 -0.01 11 24 1,734 +24
29JAN26 7.25 P 0.21 0.21 0.21 0.19 -0.02 12 5 826 0
29JAN26 7.50 P 0.00 0.00 0.00 0.42 -0.02 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.94 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.44 0.00 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.67 -0.02 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.92 -0.02 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.17 -0.02 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.42 -0.02 58 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.68 -0.01 67 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 11 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 -0.01 11 0 288 0
26FEB26 7.25 P 0.00 0.00 0.00 0.21 -0.01 11 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.42 -0.02 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.67 -0.02 18 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 0.00 26 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 0.00 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.44 0.00 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.69 0.00 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.94 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.19 0.00 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.44 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.69 0.00 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 0.01 0.01 0.01 0.00 19 3 345 -3
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 14 0 567 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 -0.01 13 0 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 -0.01 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.43 -0.02 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.94 0.00 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 0.00 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 0.00 30 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 0.00 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.19 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 0.00 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.69 0.00 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 14 0 284 0
29JUN26 6.25 P 0.05 0.05 0.05 0.05 0.00 14 4 200 +4
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 13 0 296 0
29JUN26 6.75 P 0.16 0.16 0.15 0.17 -0.01 13 110 344 +110
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.01 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.01 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 -0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 -0.03 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.29 -0.03 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.05 +0.01 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 15 0 299 0
29SEP26 6.50 P 0.15 0.15 0.15 0.15 -0.01 15 6 233 +6
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.02 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 0.00 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.03 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 -0.04 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 -0.05 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.03 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 0.00 14 0 7 0
30DEC26 6.25 P 0.11 0.11 0.11 0.10 -0.01 14 6 110 +6
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.01 14 0 99 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.03 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.03 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 -0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 -0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 -0.02 23 0 0 0
TOTAL PUT 158 18,037 -118
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$ 28.36
30DEC25 15.50 C 0.00 0.00 0.00 12.86 -0.16 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.36 -0.20 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.86 -0.23 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.36 -0.21 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.86 -0.19 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.36 -0.20 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.86 -0.21 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.36 -0.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.86 -0.18 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.36 -0.22 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.36 -0.15 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.36 -0.15 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.36 -0.19 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.36 -0.23 0 0 0 -46
30DEC25 25.00 C 0.00 0.00 0.00 3.36 -0.19 0 0 0 -27
30DEC25 26.00 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 -49
30DEC25 27.00 C 0.00 0.00 0.00 1.36 -0.11 0 0 0 -87
30DEC25 28.00 C 0.32 0.38 0.32 0.36 -0.13 0 22 0 -121
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 282 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 9.44 -0.15 67 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.94 -0.15 63 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.44 -0.15 59 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.39 -0.32 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.45 -0.15 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.45 -0.12 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.42 -0.17 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.40 -0.21 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.39 -0.17 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.50 -0.13 15 0 152 0
29JAN26 28.00 C 0.84 0.84 0.84 0.79 -0.11 16 5 337 -5
29JAN26 29.00 C 0.35 0.41 0.33 0.33 -0.09 17 36 81 +21
29JAN26 30.00 C 0.16 0.16 0.16 0.12 -0.04 18 2 146 +2
29JAN26 31.00 C 0.06 0.06 0.06 0.03 -0.02 18 5 154 +5
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 76 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 9.50 -0.18 51 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.01 -0.19 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.46 -0.24 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.49 -0.22 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.50 -0.10 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.52 -0.19 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.49 -0.21 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.41 -0.31 0 0 0 0
26FEB26 26.00 C 2.60 2.60 2.60 2.52 -0.26 13 5 24 +5
26FEB26 27.00 C 0.00 0.00 0.00 1.72 -0.11 16 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.08 -0.08 18 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.61 -0.08 18 0 60 0
26FEB26 30.00 C 0.38 0.38 0.38 0.32 -0.05 18 5 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.02 -0.29 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.66 +0.10 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.92 -0.17 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.45 -0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.95 -0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.44 -0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.16 -0.04 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.50 -0.18 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.01 -0.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.46 -0.24 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.49 -0.25 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.50 -0.14 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.54 -0.23 14 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.49 -0.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.62 -0.10 17 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 2.89 0.00 22 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 1.99 -0.10 18 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.39 -0.09 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.91 -0.09 19 0 147 0
30MAR26 30.00 C 0.65 0.65 0.65 0.60 -0.05 20 2 7 +2
30MAR26 31.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 3 0
30MAR26 32.00 C 0.24 0.26 0.24 0.20 -0.02 20 18 691 +3
30MAR26 33.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 0.00 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.10 -0.10 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.60 -0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.16 -0.05 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.62 -0.10 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.12 -0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.63 -0.10 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.65 -0.10 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.68 -0.10 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.63 -0.14 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.75 -0.08 18 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.86 -0.08 18 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.10 -0.07 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.43 -0.13 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.88 -0.08 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.44 -0.01 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.06 -0.02 21 0 18 0
29JUN26 31.00 C 0.00 0.00 0.00 0.76 -0.01 21 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.52 -0.02 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 0.00 21 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 10.16 -0.05 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.62 -0.10 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.13 -0.10 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.63 -0.11 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.66 -0.10 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.71 -0.07 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.75 -0.02 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.82 -0.03 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.97 -0.17 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.26 -0.18 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.63 -0.15 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.09 -0.06 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.65 -0.05 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.28 -0.04 21 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.99 -0.03 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 0.00 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 0.00 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 0.00 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.13 - 21 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 8.64 -0.10 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.67 -0.10 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.73 -0.09 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.82 -0.10 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.97 -0.09 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.06 -0.21 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.49 -0.08 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 2.88 -0.07 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.29 -0.06 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 -0.06 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.50 -0.05 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 -0.02 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
TOTAL CALL 100 4,997 -297
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 28.00 P 0.02 0.02 0.02 0.00 -0.02 0 4 184 -1
30DEC25 29.00 P 0.74 0.74 0.58 0.64 +0.07 0 153 0 -263
30DEC25 30.00 P 1.67 1.67 1.61 1.64 +0.09 0 171 0 -223
30DEC25 31.00 P 2.69 2.69 2.69 2.64 +0.02 0 10 0 -15
30DEC25 32.00 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.64 +0.10 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.64 +0.10 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.64 +0.10 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.64 +0.10 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.64 +0.10 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.64 +0.10 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 55 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 45 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 0.02 0.02 0.02 0.03 0.00 18 20 97 +20
29JAN26 27.00 P 0.12 0.12 0.12 0.12 0.00 18 1 211 0
29JAN26 28.00 P 0.44 0.44 0.40 0.40 +0.02 18 20 218 +8
29JAN26 29.00 P 1.00 1.00 1.00 0.95 +0.05 18 104 257 +104
29JAN26 30.00 P 1.73 1.73 1.69 1.75 +0.08 20 180 279 +180
29JAN26 31.00 P 0.00 0.00 0.00 2.72 +0.10 26 0 6 0
29JAN26 32.00 P 0.00 0.00 0.00 3.75 +0.21 34 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.78 +0.24 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.70 +0.16 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.70 +0.16 51 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.70 +0.12 56 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.64 +0.10 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.69 +0.15 63 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.69 +0.11 67 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 23 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 0.00 18 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 20 0
26FEB26 28.00 P 0.60 0.60 0.60 0.63 +0.05 18 2 166 +2
26FEB26 29.00 P 0.00 0.00 0.00 1.17 +0.07 19 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.90 +0.09 20 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.77 +0.15 22 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.75 +0.20 26 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.78 +0.24 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.70 +0.16 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.70 -0.07 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.70 +0.12 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.64 +0.10 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.69 +0.15 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.69 -0.12 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.48 +0.02 19 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.86 +0.05 19 0 30 0
30MAR26 29.00 P 0.00 0.00 0.00 1.41 +0.08 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 2.10 +0.10 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.90 +0.08 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.80 +0.09 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.78 +0.10 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.76 +0.05 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.70 +0.09 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.70 -0.07 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.71 +0.13 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.71 +0.17 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.69 +0.15 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.69 -0.12 43 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 24 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 0.06 +0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 +0.02 21 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 +0.03 21 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 +0.05 21 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.35 +0.05 20 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 +0.03 20 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.53 +0.07 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.24 +0.09 21 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.12 +0.13 23 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 4.78 -0.06 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.77 +0.10 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.68 +0.05 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.60 +0.09 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.32 -0.11 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.53 +0.11 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.24 -0.27 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.42 -0.06 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.43 -0.02 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.00 21 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.01 21 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.02 21 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.90 +0.03 21 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 -0.02 21 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.76 +0.01 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.32 +0.04 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.96 +0.07 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.65 +0.07 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.40 +0.08 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.21 +0.09 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.06 +0.09 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.95 +0.09 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.88 +0.10 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.82 +0.09 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 +0.10 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.77 +0.10 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.72 +0.09 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.65 +0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 - 21 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 -0.01 20 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 0.00 21 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 +0.01 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 +0.04 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.10 +0.06 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 +0.06 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.51 +0.07 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.29 +0.07 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 +0.07 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 +0.09 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.92 +0.09 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.86 +0.10 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.81 +0.12 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.77 +0.10 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.72 +0.09 29 0 0 0
TOTAL PUT 665 5,350 -188
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$ 5.70
30DEC25 3.00 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.30 -0.11 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.20 -0.11 0 0 0 -3
30DEC25 4.60 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 -90
30DEC25 5.00 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 -130
30DEC25 5.25 C 0.00 0.00 0.00 0.45 -0.09 0 0 0 -353
30DEC25 5.50 C 0.00 0.00 0.00 0.20 -0.08 0 0 0 -320
30DEC25 5.75 C 0.01 0.01 0.01 0.00 -0.06 0 30 718 -26
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 739 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,020 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.31 -0.11 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.92 -0.06 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.74 -0.07 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.51 -0.06 31 0 25 0
29JAN26 5.50 C 0.37 0.38 0.37 0.32 -0.06 30 10 50 0
29JAN26 5.75 C 0.22 0.22 0.19 0.18 -0.04 30 1,013 2,519 +993
29JAN26 6.00 C 0.11 0.12 0.10 0.09 -0.02 30 46 1,298 0
29JAN26 6.25 C 0.06 0.06 0.04 0.04 -0.01 30 50 3,305 +25
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.35 - 44 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 1.24 - 37 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.05 -0.08 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.95 -0.05 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.77 -0.08 30 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 137 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 -0.03 27 0 418 0
26FEB26 6.50 C 0.06 0.06 0.06 0.05 -0.01 29 18 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.32 -0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.23 -0.13 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.16 -0.04 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.03 -0.10 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.96 -0.04 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.87 -0.08 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.74 -0.12 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.66 -0.09 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.54 -0.10 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.46 -0.09 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.37 -0.08 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.27 -0.07 35 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.18 -0.07 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.08 -0.08 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.99 -0.08 31 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.90 -0.08 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.81 -0.08 29 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.62 -0.07 29 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 -0.07 28 0 717 0
30MAR26 5.75 C 0.00 0.00 0.00 0.32 -0.05 28 0 194 0
30MAR26 6.00 C 0.27 0.27 0.27 0.22 -0.04 28 40 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 -0.03 29 0 123 0
30MAR26 6.50 C 0.11 0.11 0.11 0.10 -0.02 29 100 523 +30
30MAR26 6.75 C 0.09 0.09 0.09 0.06 -0.02 29 20 165 +20
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.87 -0.13 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.78 -0.10 30 0 8 0
29JUN26 4.10 C 0.00 0.00 0.00 1.68 -0.10 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.58 -0.11 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.48 -0.11 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.39 -0.11 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.31 -0.09 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.21 -0.11 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 -0.08 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.04 -0.12 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.96 -0.12 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 -0.07 29 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 -0.08 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.58 -0.06 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 -0.05 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 -0.05 27 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 -0.03 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 29 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 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 1.61 -0.09 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.51 -0.10 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.44 -0.07 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.34 -0.08 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.26 -0.06 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 -0.07 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 -0.06 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.01 -0.07 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 -0.06 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 -0.06 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.04 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.03 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 47 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 - 31 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.35 - 30 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 -0.06 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.98 -0.06 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.04 29 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 -0.04 29 0 67 0
30DEC26 6.25 C 0.46 0.47 0.46 0.37 -0.04 29 20 104 +20
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 28 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 1,347 25,345 +166
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
30DEC25 5.75 P 0.04 0.04 0.04 0.05 0.00 0 26 0 -698
30DEC25 6.00 P 0.24 0.30 0.20 0.30 +0.07 0 52 0 -670
30DEC25 6.25 P 0.51 0.52 0.51 0.55 +0.07 0 12 0 -162
30DEC25 6.50 P 0.00 0.00 0.00 0.80 +0.07 0 0 0 -60
30DEC25 6.75 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 88 0
29JAN26 5.25 P 0.03 0.03 0.03 0.04 +0.01 29 30 392 +30
29JAN26 5.50 P 0.09 0.09 0.08 0.10 +0.02 29 39 317 +39
29JAN26 5.75 P 0.17 0.21 0.17 0.21 +0.04 29 46 626 +32
29JAN26 6.00 P 0.34 0.35 0.34 0.38 +0.06 30 7 499 0
29JAN26 6.25 P 0.00 0.00 0.00 0.58 +0.06 30 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.82 +0.06 35 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 1.06 +0.07 38 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.31 +0.06 45 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.56 +0.08 50 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.81 +0.08 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.06 +0.08 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.31 +0.06 66 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.56 +0.08 71 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.82 +0.09 82 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.07 +0.09 87 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 5.00 P 0.03 0.03 0.03 0.03 0.00 27 2 12 +2
26FEB26 5.25 P 0.06 0.07 0.06 0.07 +0.01 27 55 75 +55
26FEB26 5.50 P 0.12 0.13 0.12 0.15 +0.03 27 6 1,082 +6
26FEB26 5.75 P 0.24 0.24 0.24 0.26 +0.03 27 6 161 +6
26FEB26 6.00 P 0.00 0.00 0.00 0.43 +0.06 29 0 153 0
26FEB26 6.25 P 0.00 0.00 0.00 0.62 +0.07 29 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.83 +0.05 29 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.06 +0.04 29 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.31 +0.06 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.56 +0.08 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.81 +0.08 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.06 +0.08 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.31 +0.06 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.56 +0.08 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.82 +0.09 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.07 +0.08 66 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 50 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 29 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 28 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 155 0
30MAR26 5.25 P 0.12 0.12 0.12 0.12 +0.01 28 5 151 +5
30MAR26 5.50 P 0.20 0.20 0.20 0.21 +0.02 28 100 1,022 +60
30MAR26 5.75 P 0.30 0.30 0.30 0.33 +0.03 28 2 292 -2
30MAR26 6.00 P 0.00 0.00 0.00 0.48 +0.05 28 0 128 0
30MAR26 6.25 P 0.00 0.00 0.00 0.67 +0.07 30 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.86 +0.03 29 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.09 +0.04 31 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.31 +0.06 29 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.56 +0.08 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.81 +0.08 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.06 +0.08 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.31 +0.06 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.56 +0.06 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 +0.09 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.08 +0.09 58 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 27 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 0.02 +0.01 27 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29JUN26 4.70 P 0.08 0.08 0.08 0.07 0.00 27 5 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.02 28 0 38 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 27 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 49 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 28 0 94 0
29JUN26 5.50 P 0.31 0.31 0.31 0.32 +0.03 28 5 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 +0.05 28 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.05 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.05 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.96 +0.06 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.16 +0.06 30 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.37 +0.05 30 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.62 +0.10 34 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.84 +0.07 33 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.07 +0.08 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.33 +0.08 37 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.57 +0.07 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.82 +0.09 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.08 +0.09 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.02 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.02 26 0 35 0
29SEP26 5.75 P 0.64 0.64 0.64 0.68 +0.03 26 3 321 0
29SEP26 6.00 P 0.78 0.78 0.78 0.84 +0.03 26 20 186 +20
29SEP26 6.25 P 0.00 0.00 0.00 1.02 +0.04 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.04 25 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.04 24 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 +0.05 23 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 +0.05 19 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 +0.06 0 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 - 28 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.19 - 27 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.02 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 28 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 91 0
30DEC26 5.25 P 0.40 0.40 0.40 0.48 +0.02 27 5 6 +5
30DEC26 5.50 P 0.55 0.55 0.55 0.61 +0.03 27 4 41 +4
30DEC26 5.75 P 0.00 0.00 0.00 0.75 +0.03 27 0 91 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.04 27 0 38 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.04 26 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 +0.04 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 +0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 +0.05 24 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.06 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.09 +0.06 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 +0.08 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.55 +0.08 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
TOTAL PUT 430 19,849 -1,328
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$ 75.25
30DEC25 18.50 C 0.00 0.00 0.00 56.75 +2.44 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 56.25 +2.78 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.75 +2.43 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.25 +2.40 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.25 +2.74 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 53.25 +2.80 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 52.25 +2.80 0 0 0 -11
30DEC25 24.00 C 0.00 0.00 0.00 51.25 +2.78 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 50.25 +2.80 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 49.25 +2.23 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 48.25 +2.80 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 47.25 +2.41 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 46.25 +2.46 0 0 0 -6
30DEC25 30.00 C 0.00 0.00 0.00 45.25 +2.31 0 0 0 -22
30DEC25 31.00 C 0.00 0.00 0.00 44.25 +2.30 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 43.25 +2.80 0 0 0 -1
30DEC25 33.00 C 0.00 0.00 0.00 42.25 +2.20 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 41.25 +2.77 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 40.25 +2.59 0 0 0 -1
30DEC25 36.00 C 0.00 0.00 0.00 39.25 +2.09 0 0 0 -1
30DEC25 37.00 C 0.00 0.00 0.00 38.25 +2.64 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 37.25 +2.77 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 36.25 +2.55 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 35.25 +2.69 0 0 0 -2
30DEC25 41.00 C 0.00 0.00 0.00 34.25 +2.80 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 33.25 +2.80 0 0 0 -1
30DEC25 43.00 C 0.00 0.00 0.00 32.25 +2.80 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.25 +2.60 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 30.25 +2.65 0 0 0 -5
30DEC25 46.00 C 0.00 0.00 0.00 29.25 +2.80 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 28.25 +2.80 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 27.25 +2.53 0 0 0 -15
30DEC25 49.00 C 0.00 0.00 0.00 26.25 +2.09 0 0 0 -5
30DEC25 50.00 C 0.00 0.00 0.00 25.25 +2.61 0 0 0 -39
30DEC25 52.50 C 0.00 0.00 0.00 22.75 +2.65 0 0 0 -16
30DEC25 55.00 C 0.00 0.00 0.00 20.25 +2.78 0 0 0 -63
30DEC25 57.50 C 0.00 0.00 0.00 17.75 +2.73 0 0 0 -135
30DEC25 60.00 C 0.00 0.00 0.00 15.25 +2.42 0 0 0 -119
30DEC25 62.50 C 0.00 0.00 0.00 12.75 +2.69 0 0 0 -33
30DEC25 65.00 C 10.00 10.70 9.00 10.25 +2.64 0 22 0 -134
30DEC25 67.50 C 7.50 7.50 5.90 7.75 +2.66 0 4 0 -253
30DEC25 70.00 C 4.10 5.00 3.30 5.25 +2.62 0 18 0 -175
30DEC25 72.50 C 1.88 3.00 1.10 2.75 +1.88 0 54 0 -285
30DEC25 75.00 C 0.70 1.30 0.11 0.25 +0.08 0 336 15 -327
30DEC25 77.50 C 0.18 0.24 0.01 0.00 -0.02 0 29 170 +16
30DEC25 80.00 C 0.01 0.06 0.01 0.00 -0.01 0 14 560 -7
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 85.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 123 -1
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
30DEC25 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 709 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 27.44 +2.66 72 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.46 +2.15 71 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.50 +2.86 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.76 +2.59 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.54 +2.49 60 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.23 +2.97 62 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 15.75 +2.68 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.00 +2.94 66 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 11.57 +2.66 57 0 4 0
29JAN26 67.50 C 9.40 9.60 9.40 9.49 +2.01 54 2 19 -1
29JAN26 70.00 C 6.20 8.00 5.85 7.67 +1.78 53 30 64 -18
29JAN26 72.50 C 4.80 6.45 4.80 6.30 +1.65 55 372 397 +319
29JAN26 75.00 C 4.95 5.30 4.00 5.15 +1.52 57 339 432 +309
29JAN26 77.50 C 3.90 4.38 3.20 4.10 +1.31 58 11 281 +2
29JAN26 80.00 C 2.75 3.60 2.50 3.17 +1.09 57 52 244 -5
29JAN26 82.50 C 2.55 2.80 2.19 2.41 +0.89 57 6 117 +3
29JAN26 85.00 C 1.86 2.18 1.69 1.81 +0.72 57 5 187 +2
29JAN26 87.50 C 1.60 1.78 1.24 1.34 +0.56 57 12 303 +5
29JAN26 90.00 C 1.05 1.40 1.05 0.97 +0.43 57 13 240 +5
29JAN26 92.50 C 1.20 1.20 0.84 0.70 +0.33 57 15 119 +10
29JAN26 95.00 C 0.60 1.03 0.60 0.50 +0.24 57 107 164 +54
29JAN26 97.50 C 0.00 0.00 0.00 0.35 +0.18 57 0 56 0
29JAN26 100.00 C 0.64 0.67 0.45 0.25 +0.13 57 40 136 +3
29JAN26 102.50 C 0.00 0.00 0.00 0.17 +0.09 57 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.12 +0.07 57 0 56 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 +0.04 57 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 +0.03 57 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 30 0
29JAN26 115.00 C 0.19 0.25 0.19 0.03 +0.02 58 20 23 +20
29JAN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 2 0
29JAN26 120.00 C 0.12 0.16 0.11 0.01 0.00 56 26 53 +24
26FEB26 48.00 C 0.00 0.00 0.00 27.71 +2.74 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.64 +2.01 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.69 +2.91 57 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.76 +2.67 69 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.03 +2.58 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.33 +2.40 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.26 +1.49 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.58 +2.35 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.02 +2.56 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.59 +2.63 60 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.59 +1.90 55 0 41 0
26FEB26 72.50 C 7.30 7.65 7.30 8.30 +1.76 56 382 372 +3
26FEB26 75.00 C 0.00 0.00 0.00 7.08 +1.54 56 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 6.13 +1.42 58 110 84 0
26FEB26 80.00 C 4.88 4.88 4.88 5.17 +1.24 58 111 108 0
26FEB26 82.50 C 4.06 4.06 4.06 4.32 +1.10 57 3 47 +2
26FEB26 85.00 C 0.00 0.00 0.00 3.58 +0.95 57 2 1,026 0
26FEB26 87.50 C 3.15 3.42 3.15 2.96 +0.83 57 4 17 +2
26FEB26 90.00 C 2.68 2.80 2.68 2.43 +0.71 57 3 41 +3
26FEB26 92.50 C 0.00 0.00 0.00 1.98 +0.60 57 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 1.61 +0.50 57 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 1.31 +0.43 57 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 1.05 +0.35 57 0 56 0
26FEB26 102.50 C 0.00 0.00 0.00 0.85 +0.30 57 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.66 +0.23 56 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.53 +0.19 56 0 7 0
30MAR26 18.50 C 0.00 0.00 0.00 56.89 +2.58 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 56.40 +2.23 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 55.90 +2.33 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 55.29 +2.25 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 54.45 +2.41 102 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.42 +2.12 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 52.43 +1.90 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.27 +1.94 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.44 +2.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.45 +2.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.49 +2.03 81 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 47.59 +2.27 93 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 46.48 +2.69 62 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.49 +2.26 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 44.26 +2.31 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.69 +2.40 88 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.51 +2.08 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.52 +2.41 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 40.58 +2.10 67 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 39.34 +2.18 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.74 +2.22 75 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.26 +2.43 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 36.26 +2.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 35.49 +2.08 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.35 +1.71 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 33.55 +2.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.96 +2.38 68 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 31.54 +2.68 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 30.42 +1.69 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.96 +2.74 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.00 +2.61 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.05 +2.61 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.12 +2.49 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.19 +2.22 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.97 +1.99 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.75 +2.71 55 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 19.57 +2.55 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.70 +2.67 55 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 15.90 +2.52 55 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 14.13 +2.07 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.46 +1.72 54 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 11.28 +1.55 56 0 66 0
30MAR26 72.50 C 8.99 8.99 8.99 10.01 +1.74 56 11 58 +11
30MAR26 75.00 C 9.20 9.20 9.20 8.90 +1.57 57 1 57 0
30MAR26 77.50 C 0.00 0.00 0.00 7.96 +1.53 58 0 538 0
30MAR26 80.00 C 0.00 0.00 0.00 7.05 +1.49 58 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 6.15 +1.36 58 0 9 0
30MAR26 85.00 C 5.25 5.85 5.25 5.36 +1.25 58 14 27 +11
30MAR26 87.50 C 4.75 5.05 4.75 4.65 +1.13 58 3 43 +3
30MAR26 90.00 C 0.00 0.00 0.00 4.03 +1.02 58 0 13 0
30MAR26 92.50 C 0.00 0.00 0.00 3.48 +0.92 58 0 8 0
30MAR26 95.00 C 0.00 0.00 0.00 3.00 +0.82 58 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 2.58 +0.73 58 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 2.22 +0.65 57 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.90 +0.57 57 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 1.63 +0.54 57 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 1.39 +0.47 57 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.19 +0.42 57 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.98 +0.33 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.84 +0.30 57 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.71 +0.25 57 0 0 0
30MAR26 120.00 C 1.55 1.55 1.55 0.62 +0.24 57 1 31 0
29JUN26 21.00 C 0.00 0.00 0.00 54.48 +2.04 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 53.57 +2.27 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 52.62 +2.09 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 51.66 +2.33 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 50.64 +2.28 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 49.72 +2.34 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 48.72 +2.26 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 47.80 +2.48 66 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 46.78 +2.48 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 45.83 +2.42 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.84 +2.29 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.80 +2.23 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 43.25 +2.57 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.00 +2.35 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.97 +2.24 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.12 +2.65 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 39.26 +2.51 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 38.28 +2.50 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.42 +2.54 60 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 36.45 +2.52 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.60 +2.45 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.61 +2.12 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.80 +3.01 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.90 +2.59 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 31.87 +2.45 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.12 +2.21 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.11 +1.98 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.35 +2.49 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.46 +1.97 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.69 +2.30 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.60 +1.89 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.81 +2.33 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.98 +2.13 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.27 +2.23 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.68 +1.88 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.29 +1.70 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 16.05 +1.74 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.75 +1.73 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 13.63 +1.43 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.79 +1.51 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.81 +1.41 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 11.01 +1.51 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 10.19 +1.52 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 9.39 +1.49 59 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 8.61 +1.41 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 7.89 +1.33 59 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 7.22 +1.25 59 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.61 +1.17 59 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 6.05 +1.10 59 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.53 +1.03 59 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.06 +0.97 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.63 +0.91 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 4.23 +0.85 58 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.87 +0.80 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.53 +0.74 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.23 +0.69 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.95 +0.64 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.70 +0.67 58 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 39.99 +2.48 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 39.23 +2.67 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.36 +2.74 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.49 +2.66 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.53 +2.59 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.82 +2.60 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.90 +2.52 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.99 +2.29 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.24 +2.57 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.50 +2.37 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.56 +2.38 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.87 +2.34 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.12 +2.21 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.63 +2.55 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.53 +2.10 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.94 +1.72 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.44 +2.27 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 22.65 +1.85 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 21.51 +2.02 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 20.07 +1.43 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.88 +1.68 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.62 +1.45 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.68 +1.60 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 15.70 +1.36 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.03 +1.52 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.20 +1.60 59 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 13.38 +1.46 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 12.67 +1.53 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 11.92 +1.51 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.17 +1.45 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.47 +1.39 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.82 +1.33 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.20 +1.27 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.62 +1.21 60 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 8.08 +1.16 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.58 +1.11 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.10 +1.05 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.66 +1.01 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.25 +0.96 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.86 +0.92 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.50 +0.88 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.16 +0.84 59 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 32.43 +2.50 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.73 +2.40 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.17 +2.64 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.30 +2.28 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.74 +2.32 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.28 +2.17 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.89 +2.20 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.58 +2.15 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.37 +2.05 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.27 +2.03 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.16 +1.95 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.21 +1.81 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.20 +1.53 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.31 +1.40 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.78 +1.62 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.02 +1.68 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.26 +1.70 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.47 +1.65 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.72 +1.60 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.01 +1.55 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.33 +1.49 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.70 +1.44 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.09 +1.38 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.53 +1.34 59 0 6 0
TOTAL CALL 2,175 13,480 -874
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
30DEC25 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 345 -2
30DEC25 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 240 -3
30DEC25 70.00 P 0.12 0.12 0.02 0.00 -0.16 0 7 832 -4
30DEC25 72.50 P 0.16 0.45 0.01 0.00 -0.97 0 225 442 +64
30DEC25 75.00 P 0.59 2.00 0.02 0.00 -2.78 0 109 226 -10
30DEC25 77.50 P 4.27 4.29 1.60 2.25 -2.81 0 8 0 -177
30DEC25 80.00 P 5.90 5.90 4.00 4.75 -2.80 0 11 0 -64
30DEC25 82.50 P 6.50 6.50 6.50 7.25 -3.03 0 1 0 -33
30DEC25 85.00 P 0.00 0.00 0.00 9.75 -2.80 0 0 0 -13
30DEC25 87.50 P 0.00 0.00 0.00 12.25 -2.80 0 0 0 -29
30DEC25 90.00 P 0.00 0.00 0.00 14.75 -3.06 0 0 0 -30
30DEC25 92.50 P 0.00 0.00 0.00 17.25 -2.80 0 0 0 -30
30DEC25 95.00 P 0.00 0.00 0.00 19.75 -2.80 0 0 0 -30
30DEC25 97.50 P 0.00 0.00 0.00 22.25 -2.80 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 24.75 -2.80 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 27.25 -2.80 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.75 -2.80 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.25 -2.91 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.75 -2.80 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.25 -3.03 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.75 -2.97 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.25 -2.91 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.75 -3.29 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 40 0
29JAN26 50.00 P 0.07 0.07 0.07 0.02 -0.01 57 5 65 0
29JAN26 52.50 P 0.11 0.11 0.11 0.05 -0.03 57 15 47 +15
29JAN26 55.00 P 0.17 0.18 0.17 0.11 -0.06 57 10 38 -10
29JAN26 57.50 P 0.30 0.30 0.23 0.22 -0.11 57 15 113 -10
29JAN26 60.00 P 0.40 0.45 0.35 0.38 -0.18 56 27 140 -13
29JAN26 62.50 P 0.60 0.63 0.56 0.66 -0.30 56 27 141 +22
29JAN26 65.00 P 1.00 1.20 1.00 1.08 -0.44 56 12 189 +8
29JAN26 67.50 P 1.43 1.83 1.43 1.66 -0.61 56 29 217 +7
29JAN26 70.00 P 2.60 2.89 2.20 2.41 -0.81 55 20 824 +4
29JAN26 72.50 P 4.06 4.06 3.10 3.36 -1.17 55 29 90 +6
29JAN26 75.00 P 5.20 5.20 4.35 4.60 -1.32 56 21 99 +6
29JAN26 77.50 P 6.15 6.16 5.70 6.16 -1.56 58 11 158 0
29JAN26 80.00 P 0.00 0.00 0.00 7.84 -1.82 59 0 339 0
29JAN26 82.50 P 10.53 10.53 10.17 9.65 -1.86 59 3 39 +3
29JAN26 85.00 P 11.50 11.50 11.50 10.99 -2.15 51 2 30 -2
29JAN26 87.50 P 0.00 0.00 0.00 13.34 -2.75 56 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 15.89 -2.47 63 0 205 0
29JAN26 92.50 P 0.00 0.00 0.00 18.08 -2.74 63 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 20.39 -2.28 64 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 22.69 -3.05 64 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.13 -2.52 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.46 -2.59 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.17 -2.38 77 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.44 -2.72 72 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.75 -2.80 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.31 -2.97 71 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.77 -2.95 70 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.25 -2.91 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.77 -3.27 76 0 0 0
26FEB26 48.00 P 0.19 0.19 0.19 0.11 -0.06 56 15 15 +15
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.06 57 0 13 0
26FEB26 50.00 P 0.27 0.27 0.27 0.18 -0.09 56 15 22 +15
26FEB26 52.50 P 0.00 0.00 0.00 0.32 -0.14 56 0 27 0
26FEB26 55.00 P 0.53 0.53 0.53 0.50 -0.19 56 2 32 0
26FEB26 57.50 P 0.72 0.78 0.69 0.79 -0.26 56 17 115 -1
26FEB26 60.00 P 0.00 0.00 0.00 1.16 -0.38 56 0 54 0
26FEB26 62.50 P 0.00 0.00 0.00 1.67 -0.49 56 0 144 0
26FEB26 65.00 P 2.50 2.50 2.06 2.31 -0.63 55 20 155 +19
26FEB26 67.50 P 3.00 3.00 2.80 3.09 -0.77 55 4 50 0
26FEB26 70.00 P 0.00 0.00 0.00 4.01 -0.96 55 0 15 0
26FEB26 72.50 P 5.30 5.30 5.20 5.13 -1.22 55 16 48 +13
26FEB26 75.00 P 0.00 0.00 0.00 6.47 -1.37 56 0 16 0
26FEB26 77.50 P 8.68 8.68 8.68 7.95 -1.55 57 15 31 +15
26FEB26 80.00 P 0.00 0.00 0.00 9.61 -1.70 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 11.40 -1.59 59 0 0 0
26FEB26 85.00 P 13.00 13.00 13.00 13.26 -1.94 60 2 2 +2
26FEB26 87.50 P 0.00 0.00 0.00 15.21 -2.02 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.24 -2.14 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.39 -2.29 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.59 -2.08 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.86 -2.50 65 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.21 -2.56 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.48 -1.82 68 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.38 -2.66 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.16 -2.58 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.03 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.03 57 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.03 57 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.05 57 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.06 57 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 -0.07 57 0 500 0
30MAR26 48.00 P 0.49 0.49 0.49 0.40 -0.09 57 2 23 +2
30MAR26 49.00 P 0.00 0.00 0.00 0.48 -0.09 57 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 -0.09 57 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.83 -0.13 57 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 1.19 -0.17 57 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 1.59 -0.29 56 0 9 0
30MAR26 60.00 P 2.16 2.16 1.90 2.12 -0.40 56 2 208 0
30MAR26 62.50 P 0.00 0.00 0.00 2.79 -0.49 56 0 126 0
30MAR26 65.00 P 3.60 3.60 3.32 3.66 -0.48 57 7 110 +4
30MAR26 67.50 P 0.00 0.00 0.00 4.45 -0.71 56 0 66 0
30MAR26 70.00 P 0.00 0.00 0.00 5.48 -0.85 56 0 158 0
30MAR26 72.50 P 0.00 0.00 0.00 6.71 -1.04 56 0 128 0
30MAR26 75.00 P 8.21 8.21 8.21 8.10 -1.27 57 10 45 +10
30MAR26 77.50 P 0.00 0.00 0.00 9.62 -1.42 57 0 58 0
30MAR26 80.00 P 12.00 12.00 12.00 11.25 -1.52 58 15 65 +15
30MAR26 82.50 P 0.00 0.00 0.00 13.01 -1.46 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 14.81 -1.65 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 16.69 -1.77 60 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.63 -1.88 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.67 -1.64 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.75 -2.10 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.93 -2.18 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.12 -2.20 64 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.41 -2.24 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.71 -1.85 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.07 -2.48 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.37 -2.39 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.86 -2.08 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.05 -2.03 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.44 -1.91 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.73 -2.31 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.03 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 -0.02 58 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 -0.04 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.33 -0.04 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 -0.05 58 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.45 -0.08 58 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 -0.08 58 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 0.63 -0.08 58 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 -0.11 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 -0.13 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.96 -0.12 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.09 -0.14 58 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.21 -0.15 58 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.35 -0.18 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 -0.18 57 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.68 -0.22 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.86 -0.32 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.41 -0.27 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.02 -0.37 57 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.73 -0.42 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.53 -0.51 57 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 5.42 -0.57 57 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 6.40 -0.66 57 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.47 -0.72 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 8.66 -0.83 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 9.98 -0.95 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.42 -1.06 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.97 -1.15 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 14.62 -1.22 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 16.38 -1.26 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.17 -1.42 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.89 -1.66 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 21.84 -1.58 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.80 -1.62 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.72 -1.71 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.73 -1.79 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.63 -2.02 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.89 -1.97 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.01 -2.06 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.22 -1.99 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.43 -2.14 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.65 -2.24 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.89 -1.80 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.27 -1.79 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.33 -2.36 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 -0.15 59 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.01 -0.12 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.15 -0.12 59 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.28 -0.15 59 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.43 -0.18 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.61 -0.13 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 -0.18 58 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.92 -0.20 58 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.10 -0.25 58 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.32 -0.26 58 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.56 -0.26 58 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.79 -0.26 58 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.03 -0.30 58 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.26 -0.37 58 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 4.01 -0.36 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.75 -0.48 58 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.65 -0.50 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.57 -0.57 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.59 -0.66 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.70 -0.66 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 9.81 -0.82 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.12 -0.83 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 12.54 -0.90 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.99 -1.02 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.61 -1.05 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.21 -1.16 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.92 -1.23 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.69 -1.47 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.60 -1.34 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.51 -1.45 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.37 -1.53 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.28 -1.52 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.24 -1.63 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.23 -1.71 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.21 -1.63 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.31 -1.83 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.41 -1.84 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.52 -1.92 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.64 -2.03 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.85 -1.73 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.08 -1.86 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.31 -2.10 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 -0.32 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.15 -0.32 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.45 -0.33 57 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 5.22 -0.42 57 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.14 -0.45 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.08 -0.46 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.08 -0.59 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.21 -0.60 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.38 -0.71 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.67 -0.78 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.04 -0.85 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.48 -0.93 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.00 -1.00 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.59 -1.07 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.25 -1.12 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.96 -1.12 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.68 -1.37 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.48 -1.40 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.37 -1.45 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.23 -1.47 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.15 -1.52 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.12 -1.51 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.09 -1.52 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.06 -1.54 62 0 0 0
TOTAL PUT 736 12,219 -216
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 83.60 -0.01 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.10 -0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.60 -0.01 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.10 -0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.60 -0.01 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.10 -0.01 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.60 -0.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.10 -0.01 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.60 -0.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.10 -0.01 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.60 -0.01 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.10 -0.01 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.60 -0.01 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.10 -0.01 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.60 -0.01 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.10 -0.01 0 0 0 -30
30DEC25 110.00 C 0.00 0.00 0.00 43.60 -0.01 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.10 -0.01 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.60 -0.01 0 0 0 -50
30DEC25 117.50 C 0.00 0.00 0.00 36.10 -0.01 0 0 0 -8
30DEC25 120.00 C 0.00 0.00 0.00 33.60 -0.01 0 0 0 -5
30DEC25 122.50 C 0.00 0.00 0.00 31.10 -0.01 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.60 -0.01 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.10 -0.01 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.60 -0.01 0 0 0 -187
30DEC25 132.50 C 0.00 0.00 0.00 21.10 -0.01 0 0 0 -168
30DEC25 135.00 C 0.00 0.00 0.00 18.60 -0.01 0 0 0 -753
30DEC25 137.50 C 0.00 0.00 0.00 16.10 -0.01 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.60 -0.01 0 0 0 -6
30DEC25 142.50 C 0.00 0.00 0.00 11.10 -0.01 0 0 0 -9
30DEC25 145.00 C 0.00 0.00 0.00 8.60 -0.01 0 0 0 -1,098
30DEC25 147.50 C 0.00 0.00 0.00 6.10 -0.01 0 0 0 -120
30DEC25 150.00 C 0.00 0.00 0.00 3.60 -0.01 0 0 0 -490
30DEC25 152.50 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 -377
30DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 175.00 C 2.00 2.00 2.00 0.00 -0.01 0 96 117 +96
30DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JAN26 95.00 C 0.00 0.00 0.00 58.85 -0.01 51 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.35 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.86 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.37 -0.01 44 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.87 -0.01 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.38 -0.01 33 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.89 -0.01 37 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.39 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.90 -0.01 29 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.41 -0.01 31 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.91 -0.01 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.42 -0.01 24 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.93 -0.01 24 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.43 -0.01 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.94 -0.01 18 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.44 -0.02 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.95 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.46 -0.01 13 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.96 -0.02 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.47 -0.01 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.98 -0.01 7 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.48 -0.02 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.02 -0.02 5 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.83 -0.03 5 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.49 -0.02 5 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 5 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 15 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 24.25 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.77 -0.01 13 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.28 -0.01 10 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.79 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.30 -0.02 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.82 -0.01 7 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.33 -0.01 5 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.85 -0.02 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.46 -0.02 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.39 -0.02 5 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.96 -0.02 5 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.27 -0.01 5 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.05 0.00 5 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.50 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.02 0.00 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.53 0.00 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.04 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.56 0.00 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.07 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.58 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.10 0.00 38 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.61 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.13 0.00 36 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.64 -0.01 29 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.15 -0.01 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.67 0.00 30 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.18 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.69 -0.01 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.21 -0.01 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.72 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.24 0.00 22 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.75 -0.01 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.26 -0.01 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.78 -0.01 17 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.29 -0.01 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.81 0.00 15 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.32 -0.01 12 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.83 -0.01 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.35 -0.01 11 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.86 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.37 -0.01 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.89 -0.01 6 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.40 -0.01 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.92 -0.01 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.46 -0.02 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.39 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.96 -0.02 4 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
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 66.58 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.10 0.00 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.61 -0.01 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.13 0.00 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.64 -0.01 29 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.15 -0.01 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.67 0.00 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.18 -0.01 24 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.69 -0.01 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.21 -0.01 22 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.72 -0.01 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.24 0.00 20 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.75 -0.01 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.26 -0.01 16 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.78 -0.01 16 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.29 -0.01 14 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.81 0.00 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.32 -0.01 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.83 -0.01 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.35 -0.01 10 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.86 -0.01 8 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.37 -0.01 7 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.89 -0.01 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.40 -0.01 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.92 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.46 -0.02 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.39 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.96 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 0.00 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
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 0.00 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.61 -0.01 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.13 0.00 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.64 -0.01 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.15 -0.01 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.67 0.00 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.18 -0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.69 -0.01 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.21 -0.01 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.72 -0.01 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.24 0.00 18 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.75 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.26 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.78 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.29 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.81 0.00 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.32 -0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.83 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.35 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.86 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.37 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.89 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.40 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.92 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.46 -0.02 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.39 -0.02 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.96 -0.02 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.27 -0.01 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 0.00 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 24.32 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.85 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.43 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.01 -0.01 3 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.59 -0.01 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.17 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.74 -0.02 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.92 -0.01 1 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.67 0.00 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.00 +0.01 1 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.27 -0.01 1 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 0.00 1 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 96 4,434 -3,205
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 829 0
30DEC25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 8.90 0.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 23.90 0.00 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 55 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 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 0.48 0.48 0.48 0.01 0.00 13 50 340 +50
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 10 0 1,281 0
29JAN26 145.00 P 0.62 0.62 0.58 0.01 0.00 8 60 1,143 +60
29JAN26 147.50 P 1.00 1.00 1.00 0.01 0.00 6 30 1,395 0
29JAN26 150.00 P 0.80 0.80 0.80 0.04 +0.01 5 5 1,680 +5
29JAN26 152.50 P 0.00 0.00 0.00 0.35 -0.01 5 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 1.58 -0.01 5 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.90 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.90 0.00 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 0.00 8 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.12 0.00 5 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.56 -0.01 5 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 1.75 0.00 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.90 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.90 0.00 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 34 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 17 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 0.00 5 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.12 0.00 1 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.47 +0.05 1 0 129 0
30MAR26 155.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.40 +0.01 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.37 +0.01 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.86 +0.02 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.34 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.83 +0.01 8 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.31 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.80 +0.01 9 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.29 +0.02 11 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 22 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 20 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 19 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 18 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 17 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 15 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 14 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 10 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.12 0.00 1 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.48 +0.01 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.91 +0.01 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.40 +0.01 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.88 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.37 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.86 +0.02 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.34 +0.01 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.83 +0.01 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.31 +0.01 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.80 +0.01 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.29 +0.02 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 18 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 17 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 16 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 1 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.13 +0.01 1 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.48 +0.01 1 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.91 +0.01 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.40 +0.01 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.88 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.37 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.86 +0.02 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.34 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.83 +0.01 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.31 +0.01 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.80 +0.01 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.29 +0.02 10 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.01 0.00 1 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.13 0.00 1 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.48 +0.01 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.91 +0.01 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.40 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.88 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.37 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.86 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.34 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.83 +0.01 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.31 +0.01 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.80 +0.01 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.29 +0.02 10 0 0 0
TOTAL PUT 145 20,923 +115
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$ 79.15
30DEC25 21.00 C 0.00 0.00 0.00 58.15 -0.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 57.15 -0.20 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 56.15 -0.20 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 55.15 -0.20 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 54.15 -0.20 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 53.15 -0.20 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 52.15 -0.20 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 51.15 -0.20 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 50.15 -1.08 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 49.15 -0.20 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 48.15 -0.20 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 47.15 -1.08 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 46.15 -0.20 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 45.15 -0.20 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 44.15 -0.20 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 43.15 -0.20 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 42.15 -0.72 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.15 -0.20 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 40.15 -0.20 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 39.15 -0.20 0 0 0 -9
30DEC25 41.00 C 0.00 0.00 0.00 38.15 -0.20 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.15 -0.20 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 36.15 -0.77 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.15 -0.20 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.15 -0.20 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.15 -0.20 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.15 -0.20 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.15 -0.20 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.15 -0.20 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.15 -0.20 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.65 -0.20 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.15 -0.20 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.65 -0.20 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.15 -0.21 0 0 0 -1
30DEC25 62.50 C 0.00 0.00 0.00 16.65 -0.21 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.15 -0.64 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.65 -0.21 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.15 -0.21 0 0 0 -2
30DEC25 72.50 C 0.00 0.00 0.00 6.65 -0.21 0 0 0 -137
30DEC25 75.00 C 0.00 0.00 0.00 4.15 -0.23 0 0 0 -147
30DEC25 77.50 C 0.42 0.42 0.42 1.65 -0.30 0 7 0 -55
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.40 0 0 106 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 75 0
30DEC25 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 107 -8
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30DEC25 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 120 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 641 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 21.67 -0.40 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.26 -0.10 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.85 -0.08 37 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.79 0.00 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.38 -0.43 47 0 0 0
29JAN26 70.00 C 9.80 9.80 9.80 10.27 +0.30 46 3 3 +3
29JAN26 72.50 C 0.00 0.00 0.00 7.96 -0.35 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.31 -0.24 42 0 0 0
29JAN26 77.50 C 4.12 4.16 4.12 4.71 -0.31 41 12 14 +12
29JAN26 80.00 C 3.22 3.53 3.00 3.37 -0.39 40 5 20 +3
29JAN26 82.50 C 2.50 2.50 2.50 2.55 -0.11 42 1 23 0
29JAN26 85.00 C 1.43 1.73 1.43 1.74 -0.21 41 13 124 +8
29JAN26 87.50 C 1.15 1.15 1.14 1.19 -0.17 42 12 53 +10
29JAN26 90.00 C 0.70 0.80 0.59 0.78 -0.15 42 8 87 +8
29JAN26 92.50 C 0.53 0.53 0.45 0.48 -0.14 41 8 65 +8
29JAN26 95.00 C 0.28 0.28 0.28 0.31 -0.09 42 5 57 +5
29JAN26 97.50 C 0.00 0.00 0.00 0.19 -0.06 42 10 67 -1
29JAN26 100.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 49 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 33 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 43 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 22.02 -0.17 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.73 +0.18 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.29 -0.90 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.15 -0.27 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.08 -0.73 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.16 -0.69 42 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.43 -0.02 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.97 -0.20 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.49 -0.36 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 5.26 -0.32 43 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 4.23 -0.30 43 0 48 0
26FEB26 85.00 C 3.00 3.00 3.00 3.39 -0.26 43 1 32 +1
26FEB26 87.50 C 2.65 2.65 2.65 2.75 -0.16 44 1 17 0
26FEB26 90.00 C 2.15 2.15 2.15 2.15 -0.15 44 5 18 0
26FEB26 92.50 C 0.00 0.00 0.00 1.66 -0.12 44 0 57 0
26FEB26 95.00 C 0.00 0.00 0.00 1.27 -0.10 44 0 29 0
26FEB26 97.50 C 0.00 0.00 0.00 0.96 -0.09 44 0 21 0
26FEB26 100.00 C 0.72 0.72 0.72 0.70 -0.07 43 10 10 +7
26FEB26 102.50 C 0.00 0.00 0.00 0.52 -0.06 43 0 4 0
26FEB26 105.00 C 0.43 0.43 0.43 0.38 -0.07 43 10 20 +10
26FEB26 107.50 C 0.00 0.00 0.00 0.29 -0.03 44 0 10 0
26FEB26 110.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 49.24 -0.29 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.26 -0.33 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.31 -0.92 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.16 -0.22 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.33 -0.19 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.56 -0.01 79 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 43.43 -0.12 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.94 -0.60 93 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.40 -0.50 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.27 -0.39 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.38 -0.56 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.48 -0.38 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.36 -0.92 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.50 -0.77 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.52 -0.90 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.55 -0.65 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.57 -0.29 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.66 -0.80 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.86 -0.90 60 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 30.63 -0.94 47 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 29.50 -0.99 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 27.40 -0.92 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.97 -0.95 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.33 -0.91 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.39 -0.95 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.69 +0.34 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.84 +0.29 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.51 -0.03 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.60 -0.86 45 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 11.13 -0.10 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.77 -0.19 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.41 -0.23 46 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 7.22 -0.35 46 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 6.18 -0.31 46 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 5.27 -0.28 46 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 4.50 -0.24 47 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 3.82 -0.22 47 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 3.23 -0.20 47 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 2.69 -0.21 47 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 2.24 -0.18 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.80 -0.16 46 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.49 -0.14 46 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.22 -0.13 46 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.00 -0.12 46 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 0.82 -0.10 46 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.67 -0.09 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.54 -0.08 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.44 -0.07 46 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.29 -0.06 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.23 -0.05 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.19 -0.04 46 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 34.49 -0.51 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.45 -1.08 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.73 -0.90 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.65 -1.08 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.93 -0.42 51 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 28.76 -0.92 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.63 -0.30 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.70 -0.24 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.63 -0.70 48 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.82 -0.68 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.09 -0.85 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.72 -0.41 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.91 -0.82 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.47 -0.61 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.93 -0.42 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.48 -0.17 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.02 -0.29 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 9.98 -0.28 48 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 9.04 -0.25 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 8.19 -0.24 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.41 -0.22 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.71 -0.20 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.14 -0.12 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.50 -0.17 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.96 -0.14 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.45 -0.14 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.99 -0.13 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 3.58 -0.12 49 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 3.21 -0.11 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.87 -0.11 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.57 -0.10 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.30 -0.09 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.05 -0.09 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.78 -0.08 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.59 -0.08 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.42 -0.07 48 0 3 0
29JUN26 130.00 C 1.55 1.55 1.55 1.27 -0.06 48 1 9 +1
29SEP26 57.50 C 0.00 0.00 0.00 26.61 -0.90 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.86 -0.41 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.59 +0.15 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.40 -0.29 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.30 +0.20 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.59 -0.82 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.56 -0.59 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.18 -0.72 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 14.90 -0.16 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.00 -0.08 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.04 -0.35 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.11 -0.35 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 11.24 -0.33 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.44 -0.32 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.70 -0.31 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.02 -0.30 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.39 -0.27 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.83 -0.21 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.24 -0.21 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.70 -0.20 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.20 -0.19 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.73 -0.19 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.30 -0.18 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.90 -0.03 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.40 -0.16 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.07 -0.15 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.76 -0.15 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.48 -0.14 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.22 -0.13 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.98 -0.12 50 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 28.31 -0.26 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.73 -0.13 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.04 -0.31 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.53 -0.33 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.08 -0.24 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.79 -0.25 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.62 -0.16 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.45 -0.14 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.41 -0.20 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.46 -0.36 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.61 -0.29 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.78 -0.19 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.92 -0.18 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.11 -0.17 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.35 -0.16 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.64 -0.16 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.96 -0.17 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.19 -0.28 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.67 -0.23 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.10 -0.24 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.55 -0.24 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.04 -0.23 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.55 -0.23 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.10 -0.22 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.48 -0.21 50 0 100 0
TOTAL CALL 129 7,891 -284
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
30DEC25 77.50 P 0.14 0.27 0.10 0.00 -0.11 0 64 140 -38
30DEC25 80.00 P 1.31 2.21 0.92 0.85 -0.18 0 29 5 -244
30DEC25 82.50 P 3.99 4.20 3.52 3.35 +0.11 0 6 0 -147
30DEC25 85.00 P 6.10 6.20 6.10 5.85 +0.20 0 9 0 -826
30DEC25 87.50 P 9.76 9.76 9.76 8.35 +0.10 0 1 0 -4
30DEC25 90.00 P 0.00 0.00 0.00 10.85 +0.20 0 0 0 -32
30DEC25 92.50 P 0.00 0.00 0.00 13.35 -0.19 0 0 0 -90
30DEC25 95.00 P 0.00 0.00 0.00 15.85 -0.27 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.35 -0.28 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.85 -0.42 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.35 -0.29 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.85 +0.18 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.35 -0.48 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.85 +0.20 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.35 -0.42 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.85 +0.20 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.35 +0.20 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.85 -0.29 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.35 +0.20 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.85 -0.09 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 48.35 +0.20 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 50.85 -0.43 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 25 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 58 0
29JAN26 67.50 P 0.52 0.52 0.47 0.36 -0.06 41 7 87 +1
29JAN26 70.00 P 1.00 1.07 0.78 0.69 -0.07 42 10 144 +3
29JAN26 72.50 P 1.60 1.68 1.33 1.21 -0.04 42 8 301 +1
29JAN26 75.00 P 2.30 2.51 2.30 1.96 -0.05 42 4 138 -2
29JAN26 77.50 P 3.49 3.50 3.49 2.97 -0.01 42 3 124 +3
29JAN26 80.00 P 0.00 0.00 0.00 4.26 +0.04 43 10 1,174 -10
29JAN26 82.50 P 5.85 5.85 5.85 5.73 +0.03 42 1 175 +1
29JAN26 85.00 P 0.00 0.00 0.00 7.59 +0.02 44 1 73 +1
29JAN26 87.50 P 0.00 0.00 0.00 9.60 +0.23 45 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 11.78 +0.07 47 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 13.88 +0.34 46 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 16.20 +0.02 47 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.60 -0.03 49 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 21.19 -0.11 56 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.56 -0.08 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.85 +0.05 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.35 -0.48 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.85 -0.25 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.53 -0.24 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.12 -0.10 78 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.51 -0.10 76 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.11 -0.09 84 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.62 +0.47 88 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 46.01 +0.07 86 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 48.35 -0.02 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 51.12 -0.16 98 0 0 0
26FEB26 57.50 P 0.31 0.31 0.31 0.15 -0.01 44 1 5 +1
26FEB26 60.00 P 0.50 0.50 0.50 0.28 -0.02 44 2 17 +2
26FEB26 62.50 P 0.00 0.00 0.00 0.49 -0.02 44 0 32 0
26FEB26 65.00 P 0.00 0.00 0.00 0.80 -0.03 44 0 28 0
26FEB26 67.50 P 1.32 1.32 1.32 1.24 -0.03 44 1 60 +1
26FEB26 70.00 P 2.04 2.04 1.98 1.84 -0.02 44 2 32 0
26FEB26 72.50 P 2.59 2.59 2.59 2.60 +0.02 44 3 119 +3
26FEB26 75.00 P 0.00 0.00 0.00 3.50 +0.05 44 0 58 0
26FEB26 77.50 P 4.90 5.10 4.90 4.58 +0.07 44 21 196 +1
26FEB26 80.00 P 0.00 0.00 0.00 5.88 +0.12 44 0 94 0
26FEB26 82.50 P 0.00 0.00 0.00 7.35 +0.15 44 0 19 0
26FEB26 85.00 P 0.00 0.00 0.00 9.07 -0.04 45 0 27 0
26FEB26 87.50 P 0.00 0.00 0.00 10.88 +0.16 45 0 98 0
26FEB26 90.00 P 0.00 0.00 0.00 12.96 +0.82 47 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 14.87 +0.19 46 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 16.99 +0.28 47 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 19.32 +0.43 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.88 +0.21 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.07 +0.43 53 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.47 +0.53 54 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.82 -0.01 55 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.18 +0.08 55 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.53 -0.24 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.16 -0.06 60 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.60 -0.01 61 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 67 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 0.08 0.08 0.08 0.01 0.00 62 3 3 +3
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.09 0.09 0.09 0.01 0.00 58 2 2 +2
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 125 0
30MAR26 50.00 P 0.37 0.37 0.37 0.12 -0.02 46 2 8 +2
30MAR26 52.50 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.56 -0.06 46 0 21 0
30MAR26 60.00 P 0.00 0.00 0.00 0.87 -0.05 47 0 16 0
30MAR26 62.50 P 1.42 1.42 1.42 1.26 -0.06 47 1 10 +1
30MAR26 65.00 P 0.00 0.00 0.00 1.78 -0.07 47 0 13 0
30MAR26 67.50 P 2.63 2.72 2.63 2.43 -0.08 47 6 13 +6
30MAR26 70.00 P 0.00 0.00 0.00 3.20 +0.02 47 0 110 0
30MAR26 72.50 P 4.20 4.20 4.20 4.10 0.00 47 1 104 +1
30MAR26 75.00 P 0.00 0.00 0.00 5.11 +0.05 47 1 116 +1
30MAR26 77.50 P 0.00 0.00 0.00 6.27 +0.04 47 0 113 0
30MAR26 80.00 P 0.00 0.00 0.00 7.51 0.00 46 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 9.05 +0.14 47 5 192 +5
30MAR26 85.00 P 0.00 0.00 0.00 10.63 +0.17 47 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 11.86 -0.72 44 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 13.59 -0.56 43 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 16.35 +0.33 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.86 -0.55 46 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 20.55 +1.21 51 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 21.91 -0.44 44 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 24.73 +0.20 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.35 +0.67 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.73 +0.90 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.62 +0.51 52 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 34.31 +0.54 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.35 +0.13 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.94 +0.31 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.56 +0.36 61 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.62 +0.45 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.15 +0.13 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.19 +0.69 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.33 +0.05 66 0 0 0
29JUN26 46.00 P 0.77 0.77 0.77 0.45 -0.01 48 1 5 +1
29JUN26 47.00 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.62 -0.01 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.82 -0.02 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.13 -0.05 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.54 -0.01 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 2.02 -0.02 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.65 -0.02 49 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.36 -0.02 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.12 -0.02 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.95 -0.01 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.92 +0.04 49 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 6.95 +0.05 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 8.10 +0.08 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 9.34 +0.09 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.69 +0.11 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 12.15 +0.13 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 13.71 +0.16 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.35 +0.17 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.13 +0.41 49 1 3 -1
29JUN26 92.50 P 0.00 0.00 0.00 18.54 +0.21 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.98 +0.83 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 22.67 +0.75 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.52 +0.52 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.97 +1.02 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.99 +1.03 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.10 +0.94 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.71 +0.33 48 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 35.52 +0.23 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.90 +1.28 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.82 -0.06 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.27 +0.33 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.35 -0.03 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.50 -0.14 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 49.19 +0.32 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.33 +0.02 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.61 -0.05 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.36 -0.05 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.15 -0.06 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.02 -0.06 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.98 -0.06 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.06 0.00 49 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 9.19 0.00 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.41 +0.02 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.71 +0.02 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.08 +0.03 49 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 14.56 +0.05 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.10 +0.05 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.72 +0.06 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.69 +0.05 50 1 1 +1
29SEP26 92.50 P 0.00 0.00 0.00 21.34 +0.42 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.84 -0.35 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.99 +0.07 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.05 +0.52 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.81 +0.53 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.85 +0.01 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.89 +0.25 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.92 +0.39 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.99 +0.59 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.74 +0.18 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.83 +0.15 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.20 -0.26 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.89 +0.17 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.98 +0.12 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.27 +0.39 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.49 +0.54 52 0 0 0
30DEC26 57.50 P 5.10 5.10 5.10 4.93 -0.06 51 2 2 +2
30DEC26 60.00 P 0.00 0.00 0.00 5.78 -0.02 50 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.67 -0.02 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.63 -0.02 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.66 -0.02 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.77 -0.02 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 10.96 -0.01 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.22 -0.01 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 13.56 0.00 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.96 0.00 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.44 0.00 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.98 +0.01 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.59 +0.02 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.37 -0.06 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 23.24 +0.10 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.91 +0.03 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.88 +0.28 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.95 +0.02 48 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 30.65 +0.20 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.63 +0.23 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.60 +0.18 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.60 +0.09 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.63 +0.09 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.59 +0.04 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.62 0.00 51 0 0 0
TOTAL PUT 209 9,951 -1,351
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$ 113.60
30DEC25 55.00 C 0.00 0.00 0.00 58.60 +1.21 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 56.10 +1.25 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 53.60 +1.25 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 51.10 +1.21 0 0 0 -30
30DEC25 65.00 C 0.00 0.00 0.00 48.60 +1.25 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 46.10 +1.25 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 43.60 +1.25 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 41.10 +1.20 0 0 0 -56
30DEC25 75.00 C 0.00 0.00 0.00 38.60 +1.24 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 36.10 +1.24 0 0 0 -60
30DEC25 80.00 C 0.00 0.00 0.00 33.60 +1.20 0 0 0 -30
30DEC25 82.50 C 0.00 0.00 0.00 31.10 +1.20 0 0 0 -50
30DEC25 85.00 C 0.00 0.00 0.00 28.60 +1.23 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 26.10 +1.23 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 23.60 +1.19 0 0 0 -93
30DEC25 92.50 C 0.00 0.00 0.00 21.10 +1.18 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 18.60 +1.18 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 16.10 +1.19 0 0 0 -180
30DEC25 100.00 C 13.60 13.60 13.60 13.60 +1.23 0 2 0 -40
30DEC25 102.50 C 0.00 0.00 0.00 11.10 +1.31 0 0 0 -253
30DEC25 105.00 C 0.00 0.00 0.00 8.60 +1.38 0 0 0 -96
30DEC25 107.50 C 0.00 0.00 0.00 6.10 +1.45 0 0 0 -202
30DEC25 110.00 C 3.50 3.82 3.04 3.60 +1.39 0 13 0 -1,811
30DEC25 112.50 C 1.00 1.68 0.35 1.10 +0.54 0 597 0 -1,090
30DEC25 115.00 C 0.10 0.23 0.03 0.00 -0.06 0 939 4,680 -630
30DEC25 117.50 C 0.03 0.03 0.03 0.00 -0.01 0 20 3,391 -20
30DEC25 120.00 C 0.03 0.03 0.01 0.00 -0.01 0 122 5,805 +99
30DEC25 122.50 C 0.02 0.02 0.01 0.00 -0.01 0 10 2,730 0
30DEC25 125.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 5,584 +1
30DEC25 127.50 C 0.01 0.02 0.01 0.00 -0.01 0 9 2,531 0
30DEC25 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 8,788 -10
30DEC25 132.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,675 0
30DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,218 0
30DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,602 0
30DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,175 0
30DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,756 0
30DEC25 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,527 0
30DEC25 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,970 -2
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,062 0
30DEC25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
02JAN26 90.00 C 0.00 0.00 0.00 23.64 +1.23 101 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 21.13 +1.20 81 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 18.65 +1.23 84 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 16.15 +1.24 73 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 13.67 +1.27 67 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 11.18 +1.36 57 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 8.63 +1.38 31 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 6.13 +1.41 22 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 3.69 +1.23 23 0 30 0
02JAN26 112.50 C 1.42 1.74 1.20 1.56 +0.65 21 60 360 0
02JAN26 115.00 C 0.58 0.68 0.35 0.41 +0.20 22 141 391 +52
02JAN26 117.50 C 0.21 0.21 0.13 0.06 +0.03 23 8 217 +6
02JAN26 120.00 C 0.09 0.10 0.08 0.01 0.00 26 26 84 +26
02JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 78 0
02JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
02JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
02JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
02JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 23.68 +1.16 45 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 21.18 +1.11 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 18.68 +1.11 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 16.45 +1.42 59 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 13.69 +1.22 27 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 11.54 +1.61 46 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 8.85 +1.37 31 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 6.51 +1.29 28 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 4.19 +0.87 23 0 0 0
09JAN26 112.50 C 2.49 2.77 2.20 2.54 +0.66 25 79 92 +56
09JAN26 115.00 C 1.37 1.60 1.28 1.36 +0.42 25 109 135 +36
09JAN26 117.50 C 0.70 0.92 0.60 0.67 +0.26 26 63 78 +53
09JAN26 120.00 C 0.44 0.50 0.38 0.27 +0.12 26 59 69 +56
09JAN26 122.50 C 0.28 0.28 0.25 0.09 +0.04 26 16 25 +16
09JAN26 125.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 35 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.77 +0.59 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.31 +0.70 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.82 +0.77 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.33 +1.28 29 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 23.84 +1.04 29 0 50 0
29JAN26 92.50 C 0.00 0.00 0.00 21.35 +0.99 27 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.91 +1.09 30 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.45 +1.13 28 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.94 +1.47 23 0 4 0
29JAN26 102.50 C 0.00 0.00 0.00 11.81 +1.23 29 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.24 +0.79 22 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 7.30 +0.83 24 0 44 0
29JAN26 110.00 C 0.00 0.00 0.00 5.59 +0.72 25 0 1,093 0
29JAN26 112.50 C 4.10 4.29 3.99 4.13 +0.63 26 332 961 +262
29JAN26 115.00 C 2.80 3.24 2.70 2.94 +0.51 26 374 3,136 +278
29JAN26 117.50 C 2.29 2.33 2.04 2.09 +0.48 27 249 2,176 +68
29JAN26 120.00 C 1.57 1.72 1.35 1.41 +0.38 27 232 3,337 +125
29JAN26 122.50 C 1.15 1.25 1.00 0.89 +0.26 27 105 906 +97
29JAN26 125.00 C 0.84 0.93 0.69 0.55 +0.18 27 1,124 3,056 +630
29JAN26 127.50 C 0.66 0.66 0.58 0.32 +0.11 27 114 1,786 +72
29JAN26 130.00 C 0.53 0.53 0.47 0.18 +0.06 27 67 1,182 +57
29JAN26 132.50 C 0.41 0.41 0.37 0.10 +0.04 27 63 833 -16
29JAN26 135.00 C 0.35 0.35 0.31 0.06 +0.02 27 16 738 -3
29JAN26 137.50 C 0.22 0.22 0.22 0.03 +0.01 27 1 876 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 778 0
29JAN26 142.50 C 0.18 0.18 0.18 0.01 0.00 28 1 515 +1
29JAN26 145.00 C 0.14 0.14 0.14 0.01 0.00 30 1 1,891 +1
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 429 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 52 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 55 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 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 63 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 33.82 +0.57 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.42 +0.59 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.99 +0.71 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.68 +0.93 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.24 +1.00 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.92 +1.15 33 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 19.33 +0.96 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.02 +0.97 28 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.93 +1.09 29 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 12.96 +1.20 30 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.43 +0.58 25 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.69 +0.56 26 0 170 0
26FEB26 110.00 C 7.44 7.44 7.44 7.13 +0.58 26 1 314 0
26FEB26 112.50 C 0.00 0.00 0.00 5.76 +0.49 27 0 1,860 0
26FEB26 115.00 C 4.87 4.98 4.87 4.59 +0.45 27 25 2,860 +2
26FEB26 117.50 C 3.86 4.01 3.58 3.71 +0.52 28 113 1,799 +87
26FEB26 120.00 C 3.15 3.26 2.91 2.91 +0.48 28 290 555 +199
26FEB26 122.50 C 2.51 2.65 2.51 2.20 +0.39 28 24 590 +4
26FEB26 125.00 C 2.04 2.14 1.80 1.64 +0.31 28 628 4,292 -217
26FEB26 127.50 C 1.66 1.69 1.57 1.20 +0.23 28 102 2,147 +52
26FEB26 130.00 C 1.42 1.42 1.30 0.86 +0.17 28 47 509 +43
26FEB26 132.50 C 1.13 1.16 1.10 0.61 +0.13 28 135 381 +50
26FEB26 135.00 C 0.99 0.99 0.85 0.43 +0.09 28 285 769 +281
26FEB26 137.50 C 0.83 0.83 0.75 0.30 +0.07 28 46 989 +45
26FEB26 140.00 C 0.67 0.70 0.67 0.20 +0.05 28 153 614 +118
26FEB26 142.50 C 0.60 0.60 0.60 0.14 +0.04 28 40 493 +40
26FEB26 145.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 256 0
26FEB26 152.50 C 0.37 0.37 0.37 0.03 +0.01 28 2 311 +2
30MAR26 55.00 C 58.67 58.67 58.67 58.67 -0.14 0 15 15 +15
30MAR26 57.50 C 0.00 0.00 0.00 56.45 +0.10 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.82 +0.31 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.34 +1.02 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.20 +0.71 50 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.63 +0.52 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.97 +1.17 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.85 +0.73 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.34 +0.68 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.78 +0.56 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.27 +0.72 30 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.90 +0.80 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.53 +0.75 34 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 27.15 +0.77 33 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.76 +0.72 32 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.25 +1.47 39 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.02 +1.42 38 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 18.20 +0.67 31 0 60 0
30MAR26 100.00 C 15.50 15.50 15.50 16.38 +0.81 33 1 167 -1
30MAR26 102.50 C 0.00 0.00 0.00 14.08 +0.35 30 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.78 +0.75 32 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.84 +0.55 31 0 190 0
30MAR26 110.00 C 9.66 9.66 9.66 9.44 +0.57 31 253 1,466 0
30MAR26 112.50 C 8.35 8.35 8.35 8.17 +0.48 32 1 1,272 0
30MAR26 115.00 C 7.30 7.31 6.72 7.05 +0.44 32 515 8,264 +215
30MAR26 117.50 C 0.00 0.00 0.00 6.11 +0.51 32 0 1,321 0
30MAR26 120.00 C 5.20 5.50 5.20 5.29 +0.58 33 5 2,489 +5
30MAR26 122.50 C 4.66 4.66 4.66 4.47 +0.54 33 15 584 0
30MAR26 125.00 C 4.05 4.25 3.90 3.73 +0.47 33 523 4,735 -478
30MAR26 127.50 C 3.55 3.62 3.55 3.10 +0.41 33 23 1,072 +19
30MAR26 130.00 C 3.11 3.20 3.11 2.55 +0.34 33 16 3,603 +16
30MAR26 132.50 C 0.00 0.00 0.00 2.09 +0.29 33 0 630 0
30MAR26 135.00 C 2.21 2.21 2.21 1.71 +0.25 33 3 1,103 0
30MAR26 137.50 C 0.00 0.00 0.00 1.38 +0.20 33 0 840 0
30MAR26 140.00 C 0.00 0.00 0.00 1.12 +0.17 33 0 10,108 0
30MAR26 142.50 C 0.00 0.00 0.00 0.90 +0.14 33 0 215 0
30MAR26 145.00 C 1.48 1.50 1.48 0.72 +0.12 33 60 965 +34
30MAR26 147.50 C 1.33 1.33 1.17 0.57 +0.09 33 40 332 +20
30MAR26 150.00 C 1.26 1.26 1.26 0.45 +0.08 33 59 6,371 0
30MAR26 152.50 C 1.07 1.07 1.07 0.36 +0.07 33 2 398 +2
30MAR26 155.00 C 0.00 0.00 0.00 0.28 +0.05 33 0 308 0
30MAR26 157.50 C 0.00 0.00 0.00 0.22 +0.04 33 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 120 0
30MAR26 165.00 C 0.62 0.62 0.62 0.10 +0.01 33 3 188 -3
30MAR26 167.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 165 0
30MAR26 170.00 C 0.55 0.55 0.55 0.06 +0.01 33 4 362 0
30MAR26 172.50 C 0.45 0.45 0.45 0.05 +0.01 33 3 153 +3
30MAR26 175.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 36 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 38 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 41 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29JUN26 55.00 C 0.00 0.00 0.00 58.95 +0.14 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.56 +0.21 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.08 +0.57 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.34 +1.78 64 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.20 +0.71 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.65 +0.54 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.97 +0.09 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.85 +0.73 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.34 +0.68 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.78 +0.56 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.27 +0.28 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.38 +0.92 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.96 +0.73 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.76 +1.12 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.51 +0.55 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.51 +0.58 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.61 +0.62 35 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.75 +0.59 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.48 +0.03 32 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.21 +0.69 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.82 +0.79 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.23 +0.37 34 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 11.98 +0.51 34 0 662 0
29JUN26 112.50 C 0.00 0.00 0.00 10.88 +0.42 34 0 2,072 0
29JUN26 115.00 C 10.10 10.10 10.10 9.87 +0.47 35 2 1,642 0
29JUN26 117.50 C 0.00 0.00 0.00 8.95 +0.48 35 0 541 0
29JUN26 120.00 C 0.00 0.00 0.00 8.11 +0.56 35 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 7.31 +0.54 35 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 6.55 +0.52 35 0 4,177 0
29JUN26 127.50 C 6.29 6.29 6.17 5.81 +0.46 35 3 472 +1
29JUN26 130.00 C 0.00 0.00 0.00 5.19 +0.41 35 0 1,922 0
29JUN26 132.50 C 0.00 0.00 0.00 4.62 +0.41 35 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 4.06 +0.31 35 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.63 +0.31 35 0 246 0
29JUN26 140.00 C 4.00 4.00 4.00 3.20 +0.30 35 1 279 0
29JUN26 142.50 C 0.00 0.00 0.00 2.82 +0.23 35 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 2.50 +0.22 35 0 387 0
29JUN26 147.50 C 0.00 0.00 0.00 2.19 +0.21 35 0 224 0
29JUN26 150.00 C 3.00 3.00 3.00 1.93 +0.17 35 1 386 0
29JUN26 152.50 C 0.00 0.00 0.00 1.71 +0.17 35 0 334 0
29JUN26 155.00 C 0.00 0.00 0.00 1.48 +0.14 35 0 250 0
29JUN26 157.50 C 0.00 0.00 0.00 1.30 +0.11 35 0 302 0
29JUN26 160.00 C 2.13 2.13 2.13 1.15 +0.11 35 1 162 0
29JUN26 162.50 C 2.06 2.06 2.06 1.00 +0.11 35 1 152 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.86 +0.07 35 0 1,623 0
29SEP26 55.00 C 0.00 0.00 0.00 59.04 +0.23 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.57 +0.22 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.09 +0.58 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.34 +1.34 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.88 +1.38 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.73 +0.62 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.12 +0.24 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.01 +0.42 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.34 +0.13 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.78 -0.12 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.41 +0.81 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.20 +1.25 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.64 +1.66 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.12 +1.06 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 26.29 -0.21 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.52 +1.15 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.55 +0.66 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.33 +0.99 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.90 +0.23 34 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.94 +0.57 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.17 +0.78 34 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.84 +1.56 37 0 751 0
29SEP26 110.00 C 14.88 14.88 14.88 14.88 +0.37 35 15 1,302 0
29SEP26 112.50 C 0.00 0.00 0.00 13.89 +0.47 35 0 345 0
29SEP26 115.00 C 0.00 0.00 0.00 12.92 +0.44 36 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.04 +0.50 36 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 11.22 +0.56 36 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.45 +0.68 36 0 733 0
29SEP26 125.00 C 0.00 0.00 0.00 9.72 +0.72 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 9.00 +0.70 37 0 128 0
29SEP26 130.00 C 8.41 8.57 8.41 8.29 +0.70 37 19 305 +19
29SEP26 132.50 C 0.00 0.00 0.00 7.59 +0.64 37 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.98 +0.57 37 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 6.44 +0.58 37 0 348 0
29SEP26 140.00 C 0.00 0.00 0.00 5.89 +0.57 36 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 5.36 +0.45 36 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 4.96 +0.46 36 0 51 0
29SEP26 147.50 C 0.00 0.00 0.00 4.55 +0.46 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.14 +0.42 36 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 3.78 +0.36 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.48 +0.44 36 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.18 +0.43 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.80 +0.30 36 0 31 0
29SEP26 162.50 C 3.60 3.60 3.60 2.55 +0.25 36 1 120 +1
29SEP26 165.00 C 3.66 3.66 3.66 2.35 +0.26 36 1 98 0
30DEC26 55.00 C 0.00 0.00 0.00 59.04 +0.23 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.57 +0.22 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.09 +0.58 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.34 +1.34 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.88 +1.38 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.76 +0.65 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.55 +0.58 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.12 +0.09 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.50 -0.38 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.83 +0.49 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.83 +0.91 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.81 +0.62 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.09 +0.17 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.91 +0.83 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.12 +1.57 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.65 +0.03 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.18 +0.94 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.99 +0.76 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.24 -0.06 35 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 20.91 -0.03 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.58 +0.49 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.49 +0.30 35 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.33 +0.34 35 0 52 0
30DEC26 112.50 C 0.00 0.00 0.00 16.32 +0.33 35 0 238 0
30DEC26 115.00 C 0.00 0.00 0.00 15.36 +0.31 35 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 14.48 +0.31 36 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 13.76 +0.45 36 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.87 +0.43 36 0 26 0
30DEC26 125.00 C 12.60 12.60 12.50 12.14 +0.56 36 5 232 +1
30DEC26 127.50 C 0.00 0.00 0.00 11.47 +0.65 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.83 +0.69 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 10.14 +0.69 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.46 +0.70 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.77 +0.58 37 0 8 0
30DEC26 140.00 C 9.00 9.00 9.00 8.23 +0.57 37 7 32 +7
TOTAL CALL 8,463 213,629 -2,097
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 924 0
30DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 885 0
30DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
30DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,039 0
30DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,015 0
30DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,200 0
30DEC25 107.50 P 0.02 0.02 0.01 0.00 -0.01 0 33 3,030 -1
30DEC25 110.00 P 0.03 0.03 0.02 0.00 -0.14 0 147 8,312 -137
30DEC25 112.50 P 0.08 0.27 0.03 0.00 -1.01 0 128 3,603 -3
30DEC25 115.00 P 2.20 2.20 0.86 1.40 -1.64 0 755 15 -5,822
30DEC25 117.50 P 4.25 4.33 3.50 3.90 -1.77 0 79 0 -2,880
30DEC25 120.00 P 6.80 7.40 5.80 6.40 -1.66 0 139 0 -10,819
30DEC25 122.50 P 8.03 8.03 8.03 8.90 -1.60 0 4 0 -712
30DEC25 125.00 P 11.60 12.00 11.18 11.40 -1.60 0 19 0 -1,789
30DEC25 127.50 P 0.00 0.00 0.00 13.90 -1.60 0 0 0 -2
30DEC25 130.00 P 16.95 16.95 15.90 16.40 -1.60 0 200 0 -3,252
30DEC25 132.50 P 0.00 0.00 0.00 18.90 -1.60 0 0 0 -397
30DEC25 135.00 P 0.00 0.00 0.00 21.40 -1.65 0 0 0 -1,926
30DEC25 137.50 P 24.43 24.43 24.43 23.90 -1.60 0 1 0 -188
30DEC25 140.00 P 0.00 0.00 0.00 26.40 -1.60 0 0 0 -1,469
30DEC25 142.50 P 0.00 0.00 0.00 28.90 -1.60 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 31.40 -1.60 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 33.90 -1.60 0 0 0 -222
30DEC25 150.00 P 36.98 36.98 36.98 36.40 -1.60 0 1 0 -190
30DEC25 152.50 P 39.00 39.00 38.50 38.90 -1.60 0 10 0 0
30DEC25 155.00 P 0.00 0.00 0.00 41.40 -1.60 0 0 0 -84
30DEC25 157.50 P 0.00 0.00 0.00 43.90 -1.60 0 0 0 0
30DEC25 160.00 P 46.77 46.77 46.77 46.40 -1.60 0 2 0 -144
30DEC25 162.50 P 0.00 0.00 0.00 48.90 -1.60 0 0 0 -83
30DEC25 165.00 P 0.00 0.00 0.00 51.40 -1.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 53.90 -1.60 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 56.40 -1.60 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 58.90 -1.60 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 61.40 -1.60 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 63.90 -1.60 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 66.40 -1.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 68.90 -1.60 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 71.40 -1.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 73.90 -1.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 76.40 -1.60 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 78.90 -1.60 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 81.40 -1.60 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 83.90 -1.60 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 86.40 -1.60 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 91.40 -1.60 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 96.40 -1.60 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 101.40 -1.60 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 106.40 -1.60 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 111.40 -1.60 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 116.40 -1.60 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 121.40 -1.60 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 126.40 -1.60 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 131.40 -1.60 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 136.40 -1.60 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 141.40 -1.60 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 146.40 -1.60 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 151.40 -1.60 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 156.40 -1.60 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 161.40 -1.60 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 166.40 -1.60 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 171.40 -1.60 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 176.40 -1.60 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 181.40 -1.60 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 186.40 -1.60 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 21 0
02JAN26 110.00 P 0.13 0.13 0.11 0.06 -0.29 23 32 194 +30
02JAN26 112.50 P 0.71 0.82 0.38 0.50 -0.80 23 270 560 +42
02JAN26 115.00 P 1.98 2.22 1.80 1.84 -1.24 24 192 207 +147
02JAN26 117.50 P 4.18 4.18 4.10 4.05 -1.62 30 16 16 +1
02JAN26 120.00 P 0.00 0.00 0.00 6.59 -1.47 45 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 9.17 -1.33 62 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 11.40 -1.60 0 0 3 0
02JAN26 127.50 P 0.00 0.00 0.00 14.17 -1.33 86 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 16.48 -1.52 78 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 19.16 -1.34 107 0 0 0
02JAN26 135.00 P 21.00 21.00 21.00 21.40 -1.65 0 2 2 +2
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 1 0
09JAN26 107.50 P 0.32 0.34 0.31 0.23 -0.23 26 30 106 +30
09JAN26 110.00 P 0.73 0.84 0.65 0.65 -0.43 26 34 81 +28
09JAN26 112.50 P 1.49 1.57 1.17 1.46 -0.71 26 119 123 +69
09JAN26 115.00 P 2.77 3.15 2.61 2.79 -1.12 27 28 42 +28
09JAN26 117.50 P 4.30 4.90 4.30 4.60 -1.30 28 25 25 +25
09JAN26 120.00 P 0.00 0.00 0.00 6.79 -1.29 31 0 3 0
09JAN26 122.50 P 0.00 0.00 0.00 9.20 -1.31 36 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 11.74 -1.26 44 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 14.32 -1.18 53 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 16.65 -1.35 54 0 3 0
09JAN26 132.50 P 0.00 0.00 0.00 19.24 -1.26 63 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 21.73 -1.32 68 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 85.00 P 0.08 0.08 0.08 0.01 0.00 37 2 2 +2
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 557 0
29JAN26 97.50 P 0.21 0.23 0.21 0.08 -0.04 27 134 415 +10
29JAN26 100.00 P 0.33 0.33 0.32 0.17 -0.09 27 79 903 +28
29JAN26 102.50 P 0.48 0.48 0.46 0.36 -0.16 27 51 1,615 -17
29JAN26 105.00 P 0.79 0.79 0.66 0.67 -0.25 27 73 2,531 +47
29JAN26 107.50 P 1.20 1.35 1.10 1.16 -0.35 27 125 2,309 +121
29JAN26 110.00 P 2.00 2.03 1.70 1.93 -0.44 27 293 3,121 +236
29JAN26 112.50 P 2.75 3.20 2.62 2.97 -0.55 27 289 5,268 +72
29JAN26 115.00 P 4.27 4.50 3.99 4.26 -0.67 27 310 5,072 +201
29JAN26 117.50 P 6.00 6.30 5.49 5.88 -0.88 28 33 3,012 +6
29JAN26 120.00 P 7.50 8.27 7.28 7.75 -0.96 29 29 1,378 +19
29JAN26 122.50 P 9.36 9.36 9.36 9.82 -0.95 30 4 1,869 +4
29JAN26 125.00 P 12.45 12.45 11.84 12.07 -1.10 32 23 5,973 +17
29JAN26 127.50 P 14.37 14.72 14.00 14.32 -1.23 32 212 1,605 +2
29JAN26 130.00 P 16.74 17.10 16.55 16.93 -1.07 38 137 810 -30
29JAN26 132.50 P 0.00 0.00 0.00 19.47 -1.03 43 0 559 0
29JAN26 135.00 P 21.22 21.32 21.22 21.90 -1.15 45 60 419 0
29JAN26 137.50 P 0.00 0.00 0.00 23.99 -1.51 38 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 27.19 -1.17 57 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 29.77 -0.73 62 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 31.63 -1.37 52 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 34.92 -0.58 71 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 36.63 -1.37 57 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 39.96 -0.54 78 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 41.63 -1.37 63 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.07 -1.43 63 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 46.86 -1.14 75 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.27 -0.27 94 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 51.68 -1.32 75 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.93 -0.57 95 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.77 -0.23 103 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.13 -1.37 80 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.11 -0.95 96 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.53 +0.03 115 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.44 -1.56 76 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.08 -1.42 86 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 71.88 -1.12 99 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 73.94 -1.56 81 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.42 -1.58 81 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.37 -1.71 105 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 81.44 -1.58 87 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.37 -1.13 109 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 86.40 -1.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 76 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 685 0
26FEB26 90.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 905 0
26FEB26 92.50 P 0.00 0.00 0.00 0.14 -0.06 28 0 685 0
26FEB26 95.00 P 0.43 0.44 0.43 0.25 -0.11 28 2 1,676 +2
26FEB26 97.50 P 0.63 0.63 0.63 0.44 -0.16 28 13 830 0
26FEB26 100.00 P 0.90 0.90 0.83 0.73 -0.22 28 76 1,919 +66
26FEB26 102.50 P 1.18 1.25 1.18 1.13 -0.27 28 66 1,399 +64
26FEB26 105.00 P 1.69 1.80 1.64 1.69 -0.29 28 84 2,671 +34
26FEB26 107.50 P 2.40 2.41 2.32 2.37 -0.41 28 77 1,336 +71
26FEB26 110.00 P 3.28 3.50 3.11 3.22 -0.54 28 401 2,132 +203
26FEB26 112.50 P 4.25 4.27 4.25 4.36 -0.57 28 16 3,285 +15
26FEB26 115.00 P 6.15 6.15 6.15 5.72 -0.68 28 1 7,428 0
26FEB26 117.50 P 7.31 7.31 6.95 7.28 -0.78 29 4 1,262 +2
26FEB26 120.00 P 9.00 9.00 9.00 8.99 -0.56 29 2 777 +2
26FEB26 122.50 P 10.77 10.91 10.77 10.87 -0.55 30 120 1,020 -90
26FEB26 125.00 P 0.00 0.00 0.00 12.89 -1.26 31 0 505 0
26FEB26 127.50 P 14.88 14.88 14.88 15.05 -1.36 31 1 124 +1
26FEB26 130.00 P 17.56 17.56 17.56 17.32 -0.88 33 3 60 +3
26FEB26 132.50 P 0.00 0.00 0.00 19.70 -0.93 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.90 -1.15 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.61 -0.92 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.19 -1.17 43 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 29.77 -0.73 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.63 -1.37 40 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.92 -0.58 53 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 36.92 -1.08 49 0 431 0
26FEB26 152.50 P 0.00 0.00 0.00 39.96 -0.54 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 35 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 265 0
30MAR26 80.00 P 0.34 0.34 0.34 0.08 -0.03 33 1 189 +1
30MAR26 82.50 P 0.00 0.00 0.00 0.14 -0.04 33 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.22 -0.07 33 0 4,369 0
30MAR26 87.50 P 0.56 0.56 0.56 0.35 -0.09 33 1 741 0
30MAR26 90.00 P 0.78 0.78 0.78 0.53 -0.13 33 20 3,779 0
30MAR26 92.50 P 0.00 0.00 0.00 0.78 -0.17 33 0 633 0
30MAR26 95.00 P 0.00 0.00 0.00 1.12 -0.20 33 0 4,630 0
30MAR26 97.50 P 0.00 0.00 0.00 1.54 -0.27 33 0 4,278 0
30MAR26 100.00 P 2.12 2.12 2.00 2.06 -0.26 33 5 8,681 +3
30MAR26 102.50 P 2.65 2.65 2.65 2.66 -0.31 33 1 1,874 -1
30MAR26 105.00 P 3.45 3.45 3.44 3.41 -0.35 33 11 6,083 +9
30MAR26 107.50 P 4.28 4.28 4.17 4.25 -0.47 32 23 3,245 +17
30MAR26 110.00 P 5.12 5.35 5.05 5.35 -0.61 33 275 15,289 +25
30MAR26 112.50 P 6.59 6.60 6.59 6.52 -0.54 33 6 1,925 +6
30MAR26 115.00 P 0.00 0.00 0.00 7.90 -0.59 33 0 7,552 0
30MAR26 117.50 P 0.00 0.00 0.00 9.44 -0.66 34 0 3,376 0
30MAR26 120.00 P 11.00 11.35 11.00 11.08 -0.75 34 4 10,168 +3
30MAR26 122.50 P 0.00 0.00 0.00 12.81 -0.87 34 0 1,294 0
30MAR26 125.00 P 0.00 0.00 0.00 14.64 -1.21 35 0 5,182 0
30MAR26 127.50 P 0.00 0.00 0.00 16.62 -0.40 35 0 1,105 0
30MAR26 130.00 P 18.80 18.80 18.20 18.66 -1.33 36 3 1,619 +3
30MAR26 132.50 P 0.00 0.00 0.00 20.73 -1.44 36 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.02 -1.22 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.61 -1.01 33 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.42 -0.94 38 0 518 0
30MAR26 142.50 P 0.00 0.00 0.00 30.05 -0.64 41 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 32.14 -0.95 39 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 34.92 -0.61 44 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.52 -1.10 47 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.96 -0.54 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.64 -0.36 52 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.07 -1.43 41 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 46.89 -1.11 48 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.27 -0.27 58 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.68 -1.32 48 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.93 -0.57 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.77 -0.23 63 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.13 -1.37 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.11 -0.95 60 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.53 +0.03 70 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.44 -1.56 50 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.08 -2.33 56 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.67 -0.33 72 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 73.98 -1.52 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.67 -1.33 61 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.38 -1.70 66 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.46 -1.56 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.42 -0.08 81 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.40 -1.60 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.45 -1.55 63 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.63 -1.37 70 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.58 -1.42 71 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.87 -1.13 79 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.73 -1.27 79 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.40 -1.60 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.40 -1.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.40 -1.60 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.43 -1.57 77 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.40 -1.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.61 -1.39 88 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.40 -2.23 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.43 -1.57 84 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.61 -1.59 93 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.85 -1.15 100 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.40 -1.60 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.82 -1.68 103 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.79 -1.21 104 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.84 -1.16 106 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.73 -1.27 105 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.04 35 0 8 0
29JUN26 70.00 P 0.60 0.60 0.60 0.24 -0.06 35 25 181 +20
29JUN26 72.50 P 0.00 0.00 0.00 0.36 -0.07 35 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.51 -0.10 35 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.70 -0.13 35 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 0.96 -0.14 35 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.25 -0.21 35 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.63 -0.23 35 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.09 -0.19 35 0 332 0
29JUN26 90.00 P 0.00 0.00 0.00 2.57 -0.21 35 0 785 0
29JUN26 92.50 P 3.15 3.15 3.15 3.10 -0.31 35 2 251 0
29JUN26 95.00 P 0.00 0.00 0.00 3.71 -0.43 34 0 4,973 0
29JUN26 97.50 P 0.00 0.00 0.00 4.47 -0.47 34 0 866 0
29JUN26 100.00 P 0.00 0.00 0.00 5.32 -0.53 34 0 2,588 0
29JUN26 102.50 P 0.00 0.00 0.00 6.26 -0.60 34 0 1,603 0
29JUN26 105.00 P 7.08 7.08 7.08 7.33 -0.62 34 10 1,405 +10
29JUN26 107.50 P 0.00 0.00 0.00 8.54 -0.57 34 0 2,222 0
29JUN26 110.00 P 0.00 0.00 0.00 9.81 -0.57 34 0 4,117 0
29JUN26 112.50 P 0.00 0.00 0.00 11.23 -0.58 35 0 2,378 0
29JUN26 115.00 P 12.79 12.79 12.79 12.68 -0.65 35 20 3,849 0
29JUN26 117.50 P 0.00 0.00 0.00 14.37 -0.62 35 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.09 -0.63 36 0 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 17.70 -0.75 36 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 19.58 -0.92 36 0 1,115 0
29JUN26 127.50 P 21.70 21.70 21.70 21.41 -0.95 36 1 646 0
29JUN26 130.00 P 23.90 23.90 23.50 23.63 -0.85 37 3 915 +1
29JUN26 132.50 P 0.00 0.00 0.00 25.09 -1.35 35 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.67 +0.01 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 29.81 -0.68 38 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.77 -0.28 38 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.94 -0.75 38 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.13 -0.75 39 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.18 -1.12 38 0 0 0
29JUN26 150.00 P 41.20 41.20 41.20 41.02 +0.24 41 2 7 +2
29JUN26 152.50 P 0.00 0.00 0.00 42.92 -0.22 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.10 -1.03 39 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.59 +0.11 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.48 -0.46 38 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.98 +0.18 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.48 -1.26 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.05 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.07 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 -0.08 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.04 -0.08 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.28 -0.14 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.69 -0.12 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.05 -0.18 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.52 -0.08 36 0 80 0
29SEP26 85.00 P 0.00 0.00 0.00 2.97 -0.17 36 0 41 0
29SEP26 87.50 P 3.53 3.53 3.53 3.52 -0.24 35 1 199 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.17 -0.24 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.89 -0.33 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 5.71 -0.32 35 0 251 0
29SEP26 97.50 P 0.00 0.00 0.00 6.54 -0.42 35 0 1,016 0
29SEP26 100.00 P 0.00 0.00 0.00 7.54 -0.42 35 0 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 8.54 -0.45 35 0 745 0
29SEP26 105.00 P 0.00 0.00 0.00 9.64 -0.54 35 0 2,223 0
29SEP26 107.50 P 0.00 0.00 0.00 10.89 -0.54 35 0 383 0
29SEP26 110.00 P 12.28 12.28 12.00 12.19 -0.58 35 21 1,964 -1
29SEP26 112.50 P 0.00 0.00 0.00 13.70 -0.51 36 0 326 0
29SEP26 115.00 P 0.00 0.00 0.00 15.23 -0.51 36 0 959 0
29SEP26 117.50 P 0.00 0.00 0.00 16.67 -0.60 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 18.36 -0.56 36 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.10 -0.91 36 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.78 -0.03 37 0 510 0
29SEP26 127.50 P 0.00 0.00 0.00 24.05 +0.17 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 25.67 -0.73 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.79 +0.12 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.07 -0.41 36 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.81 -1.09 36 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.59 -0.64 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.91 -0.67 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.04 -1.33 36 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.22 -1.60 36 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.44 -0.65 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.67 -0.81 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.52 -1.00 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.26 -0.43 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.56 -0.58 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.69 -0.81 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.42 -0.70 40 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.05 36 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.05 36 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 -0.06 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.06 36 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.10 -0.09 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 -0.09 36 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 1.74 -0.14 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.14 -0.14 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.60 -0.17 36 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 3.00 -0.21 36 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.47 -0.26 36 0 9 0
30DEC26 85.00 P 4.18 4.18 4.18 4.12 -0.25 36 10 25 +10
30DEC26 87.50 P 4.66 4.66 4.66 4.77 -0.27 36 10 15 +10
30DEC26 90.00 P 5.55 5.55 5.55 5.53 -0.32 36 10 10 +10
30DEC26 92.50 P 6.36 6.36 6.36 6.35 -0.33 36 10 23 +10
30DEC26 95.00 P 7.28 7.28 7.28 7.18 -0.40 35 10 10 +10
30DEC26 97.50 P 8.18 8.18 8.18 8.16 -0.43 35 10 10 +10
30DEC26 100.00 P 9.28 9.28 9.28 9.17 -0.43 35 10 60 0
30DEC26 102.50 P 10.38 10.38 10.38 10.19 -0.53 35 10 30 +10
30DEC26 105.00 P 11.38 11.38 11.38 11.42 -0.51 35 10 230 +10
30DEC26 107.50 P 12.60 12.88 12.60 12.64 -0.49 35 11 31 +11
30DEC26 110.00 P 14.28 14.28 14.28 14.25 -0.40 36 10 181 +10
30DEC26 112.50 P 15.39 15.68 15.39 15.61 -0.36 36 11 87 +11
30DEC26 115.00 P 16.88 16.98 16.88 17.06 -0.44 36 20 365 +20
30DEC26 117.50 P 0.00 0.00 0.00 18.67 -0.60 36 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.34 -0.61 37 0 7 0
30DEC26 122.50 P 0.00 0.00 0.00 22.05 -0.56 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.05 -0.32 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.58 +0.04 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.27 -0.31 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.33 +0.11 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.65 -0.69 37 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.28 -0.66 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.32 -0.61 39 0 6 0
TOTAL PUT 5,563 251,922 -28,396
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 38.00 -0.16 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 37.50 0.00 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 37.00 -0.16 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 36.50 -0.10 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 35.50 0.00 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 34.50 -0.20 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 33.50 -0.20 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 32.50 0.00 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.50 -0.16 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.50 0.00 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.50 -0.21 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.50 0.00 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 27.50 0.00 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.50 -0.03 0 0 0 -1
30DEC25 31.00 C 0.00 0.00 0.00 25.50 0.00 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.50 -0.22 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.50 -0.04 0 0 0 -4
30DEC25 34.00 C 0.00 0.00 0.00 22.50 -0.06 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.50 0.00 0 0 0 -113
30DEC25 36.00 C 0.00 0.00 0.00 20.50 0.00 0 0 0 -2
30DEC25 37.00 C 0.00 0.00 0.00 19.50 -0.03 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.50 0.00 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.50 -0.36 0 0 0 0
30DEC25 40.00 C 16.30 16.30 16.30 16.50 0.00 0 1 0 -1
30DEC25 41.00 C 0.00 0.00 0.00 15.50 -0.03 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.50 0.00 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.50 0.00 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.50 -0.22 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.50 -0.03 0 0 0 -75
30DEC25 46.00 C 0.00 0.00 0.00 10.50 0.00 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.50 -0.05 0 0 0 -553
30DEC25 48.00 C 0.00 0.00 0.00 8.50 -0.03 0 0 0 -2
30DEC25 49.00 C 0.00 0.00 0.00 7.50 0.00 0 0 0 0
30DEC25 50.00 C 6.80 6.80 6.80 6.50 -0.09 0 20 0 -95
30DEC25 52.50 C 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
30DEC25 55.00 C 1.60 1.60 1.60 1.50 -0.14 0 10 0 -44
30DEC25 57.50 C 0.04 0.04 0.04 0.00 -0.18 0 1 122 -1
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 870 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 13.62 -0.11 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.63 -0.14 37 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.64 -0.03 35 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.70 0.00 40 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.77 +0.02 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.78 +0.12 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 7.88 -0.28 38 0 0 0
29JAN26 50.00 C 6.80 7.17 6.80 6.95 -0.22 36 11 11 +11
29JAN26 52.50 C 0.00 0.00 0.00 4.92 -0.11 36 0 15 0
29JAN26 55.00 C 3.18 3.32 3.18 3.38 -0.07 38 11 41 +11
29JAN26 57.50 C 2.11 2.18 1.98 2.08 -0.10 38 14 151 +10
29JAN26 60.00 C 1.25 1.27 1.08 1.22 -0.09 38 21 127 +1
29JAN26 62.50 C 0.65 0.73 0.65 0.67 -0.08 38 32 136 -20
29JAN26 65.00 C 0.39 0.39 0.39 0.34 -0.05 38 15 186 +15
29JAN26 67.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 86 0
29JAN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 66 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 40 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.84 -0.16 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.90 +0.13 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.97 -0.20 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.00 +0.08 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.20 +0.29 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.06 -0.03 32 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.27 -0.22 34 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.97 +0.42 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.78 -0.05 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.34 -0.09 38 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 3.15 -0.10 38 0 59 0
26FEB26 60.00 C 0.00 0.00 0.00 2.22 -0.09 38 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 1.56 -0.09 39 0 193 0
26FEB26 65.00 C 1.08 1.08 1.08 1.06 -0.05 39 4 95 0
26FEB26 67.50 C 0.00 0.00 0.00 0.69 -0.03 39 0 386 0
26FEB26 70.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 404 0
26FEB26 72.50 C 0.00 0.00 0.00 0.27 -0.02 39 0 95 0
26FEB26 75.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 83 0
26FEB26 77.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 37.15 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.55 -0.11 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.56 -0.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.67 -0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.58 -0.12 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.69 0.00 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.69 -0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.70 0.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.71 0.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.72 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.66 -0.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.74 0.00 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.75 0.00 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.76 0.00 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.77 -0.16 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.78 -0.01 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.81 +0.22 43 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 21.09 +0.07 58 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 20.27 +0.38 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.93 -0.55 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.91 -0.23 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.73 0.00 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.09 -0.21 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.30 -0.10 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.21 -0.30 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.53 -0.08 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.62 +0.34 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.78 +0.35 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.94 +0.28 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.95 -0.40 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 9.17 -0.12 39 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.69 +0.15 42 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.92 -0.26 40 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 5.63 +0.01 41 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 4.47 -0.10 42 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 3.52 -0.06 42 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 2.76 -0.08 43 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.15 -0.05 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 1.62 -0.05 43 0 22 0
30MAR26 70.00 C 1.37 1.37 1.37 1.21 -0.04 43 15 34 +15
30MAR26 72.50 C 0.00 0.00 0.00 0.89 -0.04 43 0 91 0
30MAR26 75.00 C 0.00 0.00 0.00 0.65 -0.03 43 0 120 0
30MAR26 77.50 C 0.00 0.00 0.00 0.47 -0.03 43 0 225 0
30MAR26 80.00 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.24 -0.02 42 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.09 +0.07 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.20 -0.16 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.26 -0.16 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.20 -0.16 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.46 +0.19 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.52 -0.26 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.54 -0.21 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.67 +0.10 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.72 -0.01 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.15 +0.04 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.04 -0.06 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.24 -0.23 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.22 -0.56 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.65 -0.11 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.90 -0.13 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.09 -0.50 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.79 +0.03 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.74 -0.41 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.82 -0.43 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.52 -0.08 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.58 -0.39 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.42 +0.15 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 7.82 -0.35 42 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 6.81 -0.13 43 0 40 0
29JUN26 60.00 C 0.00 0.00 0.00 5.82 -0.26 43 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 4.99 -0.23 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.27 -0.21 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.67 -0.13 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.12 -0.09 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 2.62 -0.08 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.19 -0.08 44 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 1.83 -0.08 44 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.49 -0.11 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.85 -0.08 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.71 -0.04 43 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.59 -0.04 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.85 -0.37 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.99 -0.53 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.54 -0.31 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.04 -0.15 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.17 -0.37 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.05 +0.60 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.95 -0.05 44 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 12.38 -0.20 44 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 11.11 -0.46 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.95 -0.41 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.79 -0.12 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 7.81 -0.26 44 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.94 -0.25 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.18 -0.24 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.51 -0.22 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.92 -0.15 45 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.38 -0.10 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.86 -0.09 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.40 -0.09 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.99 -0.09 45 0 0 0
29SEP26 82.50 C 2.97 2.97 2.97 2.63 -0.08 45 1 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.32 -0.07 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.98 -0.13 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.74 -0.06 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.53 -0.06 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 18.23 +0.11 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.48 0.00 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.94 +0.08 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.32 +0.07 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.72 +0.06 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.09 0.00 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.43 -0.11 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.89 -0.12 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.78 +0.04 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.59 -0.18 45 1 1 +1
30DEC26 57.50 C 0.00 0.00 0.00 10.43 -0.18 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.43 -0.25 45 0 8 0
30DEC26 62.50 C 8.86 8.86 8.86 8.55 -0.31 45 2 2 +2
30DEC26 65.00 C 0.00 0.00 0.00 7.77 -0.27 45 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 7.12 -0.17 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.49 -0.11 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.88 -0.09 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.37 -0.03 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.88 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.41 0.00 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.87 -0.12 45 0 0 0
30DEC26 85.00 C 3.78 3.78 3.78 3.50 -0.11 45 1 1 +1
TOTAL CALL 161 9,838 -843
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30DEC25 55.00 P 0.03 0.03 0.03 0.00 -0.09 0 4 195 0
30DEC25 57.50 P 1.15 1.35 0.80 1.00 -0.15 0 84 0 -317
30DEC25 60.00 P 3.78 4.00 3.78 3.50 0.00 0 42 0 -188
30DEC25 62.50 P 6.15 6.42 6.15 6.00 0.00 0 14 0 -301
30DEC25 65.00 P 8.67 8.67 8.50 8.50 -0.26 0 4 0 -26
30DEC25 67.50 P 0.00 0.00 0.00 11.00 0.00 0 0 0 -115
30DEC25 70.00 P 0.00 0.00 0.00 13.50 -0.41 0 0 0 -82
30DEC25 72.50 P 0.00 0.00 0.00 16.00 0.00 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.50 0.00 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.00 0.00 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.50 0.00 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.00 0.00 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.50 -0.07 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.00 0.00 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.50 0.00 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 36.00 0.00 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.16 -0.04 38 0 45 0
29JAN26 49.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 127 0
29JAN26 50.00 P 0.48 0.48 0.48 0.38 -0.05 38 1 195 +1
29JAN26 52.50 P 0.99 1.03 0.87 0.88 -0.09 38 43 156 +28
29JAN26 55.00 P 1.82 1.84 1.65 1.73 -0.04 38 24 522 +20
29JAN26 57.50 P 2.99 2.99 2.93 2.93 -0.12 37 12 409 -6
29JAN26 60.00 P 0.00 0.00 0.00 4.43 -0.21 35 0 144 0
29JAN26 62.50 P 6.85 6.85 6.85 6.72 +0.18 42 1 86 0
29JAN26 65.00 P 0.00 0.00 0.00 8.98 +0.16 45 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 11.39 -0.03 51 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 13.69 -0.22 50 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 16.27 +0.27 60 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.61 +0.11 58 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.11 +0.11 63 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.93 +0.43 84 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.17 +0.17 77 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.67 +0.10 82 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.11 +0.11 83 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.61 +0.11 87 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 36.00 0.00 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.47 -0.03 39 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.62 -0.03 39 0 67 0
26FEB26 49.00 P 0.00 0.00 0.00 0.81 -0.03 40 0 241 0
26FEB26 50.00 P 0.00 0.00 0.00 1.02 -0.04 39 0 161 0
26FEB26 52.50 P 0.00 0.00 0.00 1.73 -0.07 39 0 141 0
26FEB26 55.00 P 0.00 0.00 0.00 2.71 -0.07 39 0 145 0
26FEB26 57.50 P 4.15 4.15 4.15 4.05 -0.01 40 2 177 0
26FEB26 60.00 P 5.69 5.69 5.69 5.67 +0.02 41 4 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.51 -0.05 42 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.57 +0.18 43 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 11.68 -0.13 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 14.03 +0.12 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 16.33 +0.23 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.61 +0.09 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.16 +0.16 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.93 +0.43 63 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.17 +0.17 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.67 +0.10 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.11 +0.11 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.61 +0.11 66 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 36.11 +0.11 69 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 76 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 0.00 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.36 -0.02 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.59 -0.03 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.75 -0.03 43 0 92 0
30MAR26 46.00 P 0.00 0.00 0.00 0.92 -0.04 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.13 -0.04 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.36 -0.04 43 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.63 -0.05 43 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 1.93 -0.05 43 0 140 0
30MAR26 52.50 P 0.00 0.00 0.00 2.79 -0.10 43 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.87 -0.05 43 0 342 0
30MAR26 57.50 P 5.22 5.22 5.22 5.21 -0.02 43 15 227 +15
30MAR26 60.00 P 0.00 0.00 0.00 6.75 -0.01 43 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.55 -0.08 44 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 10.49 0.00 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 12.54 +0.29 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 14.53 +0.24 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.67 -0.09 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.91 -0.01 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.16 -0.01 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.93 +0.29 52 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 26.19 +0.17 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.67 -0.29 52 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.11 +0.11 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.61 +0.11 56 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.11 +0.11 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 213 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 -0.03 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.75 -0.04 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 -0.04 43 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.04 -0.08 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.23 -0.09 43 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.44 -0.10 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.70 -0.06 44 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.98 -0.06 44 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.26 -0.04 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.55 -0.08 44 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.91 -0.01 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.26 +0.01 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.62 +0.01 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.68 +0.02 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.86 +0.04 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.20 -0.09 44 0 150 0
29JUN26 60.00 P 0.00 0.00 0.00 8.72 +0.09 44 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 10.39 +0.11 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.19 +0.15 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.96 -0.27 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.00 +0.48 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 18.23 -0.08 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.26 +0.28 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.27 +0.16 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.61 -0.20 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 26.61 0.00 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.89 -0.07 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.25 +0.02 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.84 +0.31 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.13 -0.12 46 0 0 0
29SEP26 43.00 P 2.50 2.50 2.50 2.53 -0.06 45 12 14 +12
29SEP26 44.00 P 0.00 0.00 0.00 2.82 -0.06 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.13 -0.08 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.50 -0.04 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.86 +0.01 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.23 +0.02 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.63 +0.04 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.04 -0.01 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.15 0.00 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.39 +0.03 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.75 -0.02 45 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 10.26 +0.08 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.89 +0.10 45 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 13.62 +0.11 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.64 -0.03 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.14 +0.22 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 19.00 -0.44 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.42 +0.13 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.38 +0.03 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.80 +0.42 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.97 +0.39 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.12 +0.60 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.36 +0.75 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.24 +0.19 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.79 +0.54 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.41 +0.10 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.78 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.08 -0.07 45 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.49 -0.02 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.86 -0.02 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.19 -0.10 45 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.60 -0.04 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.05 -0.02 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.28 +0.07 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.56 +0.10 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.93 +0.16 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.43 +0.02 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.01 +0.10 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.76 +0.01 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.55 -0.02 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.28 +0.27 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 20.29 -0.03 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.34 +0.10 47 0 0 0
30DEC26 77.50 P 24.20 24.20 24.20 24.49 +0.26 48 10 10 +10
30DEC26 80.00 P 0.00 0.00 0.00 26.17 +0.15 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.42 +0.30 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.57 +0.30 47 0 0 0
TOTAL PUT 272 9,949 -949
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$ 40.70
30DEC25 8.25 C 0.00 0.00 0.00 32.45 +1.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 32.20 +1.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 31.95 +1.04 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 31.70 +1.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 31.45 +1.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 31.20 +1.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 30.95 +1.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 30.70 +1.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 30.20 +1.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 29.70 +1.04 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 29.20 +1.04 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 28.70 +1.04 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 28.20 +1.04 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 27.70 +0.98 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 27.20 +1.04 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 26.70 +1.04 0 0 0 -29
30DEC25 14.50 C 0.00 0.00 0.00 26.20 +1.04 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 25.70 +1.04 0 0 0 -9
30DEC25 15.50 C 0.00 0.00 0.00 25.20 +0.94 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 24.70 +1.00 0 0 0 -2
30DEC25 16.50 C 0.00 0.00 0.00 24.20 +0.98 0 0 0 -1
30DEC25 17.00 C 0.00 0.00 0.00 23.70 +0.89 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 23.20 +1.04 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.70 +1.04 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 22.20 +1.04 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.70 +1.01 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.20 +0.94 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.70 +1.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.70 +1.04 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.70 +1.04 0 0 0 -7
30DEC25 23.00 C 0.00 0.00 0.00 17.70 +0.92 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.70 +1.04 0 0 0 -4
30DEC25 25.00 C 15.80 15.80 15.80 15.70 +1.04 0 2 0 -2
30DEC25 26.00 C 0.00 0.00 0.00 14.70 +1.04 0 0 0 -76
30DEC25 27.00 C 13.18 13.18 13.15 13.70 +1.04 0 3 0 -240
30DEC25 28.00 C 0.00 0.00 0.00 12.70 +1.04 0 0 0 -220
30DEC25 29.00 C 11.66 11.66 11.66 11.70 +0.99 0 6 0 -121
30DEC25 30.00 C 0.00 0.00 0.00 10.70 +1.02 0 0 0 -152
30DEC25 31.00 C 9.34 9.34 9.34 9.70 +1.04 0 19 0 -273
30DEC25 32.00 C 8.35 8.80 8.35 8.70 +1.04 0 4 0 -382
30DEC25 33.00 C 6.66 7.70 6.66 7.70 +1.04 0 12 0 -305
30DEC25 34.00 C 0.00 0.00 0.00 6.70 +1.04 0 0 0 -288
30DEC25 35.00 C 5.60 5.69 5.49 5.70 +0.92 0 5 0 -349
30DEC25 36.00 C 2.40 4.75 2.12 4.70 +1.03 0 12 0 -262
30DEC25 37.00 C 2.00 3.60 2.00 3.70 +0.99 0 3 0 -93
30DEC25 38.00 C 0.61 2.70 0.61 2.70 +0.92 0 27 0 -216
30DEC25 39.00 C 0.21 1.70 0.20 1.70 +0.63 0 177 0 -206
30DEC25 40.00 C 0.08 0.90 0.07 0.70 +0.14 0 1,639 0 -1,498
30DEC25 41.00 C 0.08 0.27 0.04 0.00 -0.26 0 126 214 +27
30DEC25 42.00 C 0.01 0.08 0.01 0.00 -0.10 0 27 226 -10
30DEC25 43.00 C 0.02 0.02 0.02 0.00 -0.03 0 1 270 -1
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30DEC25 49.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 19.50 C 0.00 0.00 0.00 21.25 +0.99 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 20.75 +1.04 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 19.75 +1.03 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 18.76 +1.04 72 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 17.76 +0.98 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.76 +1.03 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.77 +1.04 61 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.77 +1.03 53 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.78 +1.03 56 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 12.79 +1.02 55 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 11.81 +1.01 56 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 10.84 +0.92 56 0 193 0
29JAN26 31.00 C 0.00 0.00 0.00 9.83 +0.92 49 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 9.08 +1.08 64 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 7.81 +0.68 35 0 199 0
29JAN26 34.00 C 0.00 0.00 0.00 6.97 +0.86 45 0 745 0
29JAN26 35.00 C 0.00 0.00 0.00 6.16 +0.80 49 0 512 0
29JAN26 36.00 C 0.00 0.00 0.00 5.41 +0.76 51 0 683 0
29JAN26 37.00 C 4.28 4.79 4.28 4.93 +0.93 58 9 413 0
29JAN26 38.00 C 2.65 2.92 2.65 4.31 +0.89 59 30 409 0
29JAN26 39.00 C 2.08 3.30 1.91 3.51 +0.62 55 142 296 +30
29JAN26 40.00 C 1.65 3.02 1.65 2.94 +0.52 54 144 361 +19
29JAN26 41.00 C 1.60 2.66 1.58 2.50 +0.42 55 235 255 +86
29JAN26 42.00 C 1.40 2.26 1.40 2.18 +0.44 57 133 171 +69
29JAN26 43.00 C 0.95 1.87 0.95 1.80 +0.36 57 43 115 +43
29JAN26 44.00 C 1.08 1.60 1.08 1.47 +0.31 57 149 173 -7
29JAN26 45.00 C 0.78 1.30 0.78 1.20 +0.27 57 10 279 +4
29JAN26 46.00 C 0.72 1.20 0.72 0.97 +0.22 57 30 178 +15
29JAN26 47.00 C 1.00 1.04 0.98 0.77 +0.18 57 90 463 +78
29JAN26 48.00 C 0.48 0.90 0.48 0.61 - 57 11 11 -
29JAN26 49.00 C 0.49 0.85 0.49 0.48 - 57 144 144 -
26FEB26 20.00 C 0.00 0.00 0.00 20.77 +1.01 0 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 19.81 +1.04 58 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.81 +1.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 17.82 +1.03 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.84 +1.04 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 15.85 +1.03 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.88 +1.14 54 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 13.87 +0.98 48 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 12.89 +0.94 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.02 +0.99 54 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 11.24 +1.08 60 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 10.27 +1.10 56 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 9.42 +1.24 56 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 8.56 +1.15 55 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 7.76 +1.09 54 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 6.84 +0.85 50 0 327 0
26FEB26 36.00 C 0.00 0.00 0.00 6.32 +0.98 54 0 103 0
26FEB26 37.00 C 5.30 5.30 5.30 5.47 +0.72 51 9 97 -4
26FEB26 38.00 C 0.00 0.00 0.00 5.10 +0.91 55 0 611 0
26FEB26 39.00 C 3.31 4.30 3.31 4.60 +0.91 56 111 146 +45
26FEB26 40.00 C 2.72 4.00 2.72 3.89 +0.66 53 191 86 -11
26FEB26 41.00 C 2.58 3.56 2.58 3.47 +0.65 54 90 76 +50
26FEB26 42.00 C 2.49 3.18 2.49 3.10 +0.56 55 29 106 +23
26FEB26 43.00 C 2.85 2.85 2.66 2.74 +0.49 55 23 54 +16
26FEB26 44.00 C 2.15 2.48 2.15 2.38 +0.44 55 31 111 +16
26FEB26 45.00 C 1.30 2.30 1.30 2.07 +0.41 55 16 84 +5
26FEB26 46.00 C 1.95 1.95 1.95 1.78 +0.36 55 6 27 +6
26FEB26 47.00 C 0.00 0.00 0.00 1.54 +0.33 55 0 214 0
26FEB26 48.00 C 1.60 1.60 1.60 1.32 - 55 1 1 -
26FEB26 49.00 C 0.80 1.08 0.80 1.13 - 55 20 20 -
30MAR26 8.25 C 0.00 0.00 0.00 32.51 +1.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.27 +1.04 106 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 32.02 +1.04 98 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.77 +1.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.52 +1.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 31.27 +1.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 31.03 +1.04 97 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.78 +1.04 90 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.28 +1.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.79 +1.04 90 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.29 +1.04 73 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.79 +1.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.30 +1.04 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.80 +1.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.31 +1.04 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.81 +1.04 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.31 +1.04 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.82 +1.04 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 25.32 +1.04 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.82 +1.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.28 +0.99 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 23.83 +1.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.34 +1.04 58 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.84 +1.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.35 +1.04 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.85 +1.03 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.36 +1.04 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.86 +1.03 50 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 19.88 +1.04 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.90 +1.03 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.93 +1.03 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.96 +1.16 54 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 16.00 +1.01 53 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 15.06 +1.32 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.87 +0.73 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 12.91 +0.96 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 12.27 +1.23 51 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 11.24 +1.01 45 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 10.67 +1.06 54 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.94 +1.24 55 0 68 0
30MAR26 33.00 C 0.00 0.00 0.00 8.86 +0.87 49 0 475 0
30MAR26 34.00 C 0.00 0.00 0.00 8.34 +0.87 53 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 7.47 +0.79 50 0 391 0
30MAR26 36.00 C 0.00 0.00 0.00 7.12 +1.04 55 0 218 0
30MAR26 37.00 C 6.15 6.15 6.15 6.43 +0.91 54 2 907 -2
30MAR26 38.00 C 4.60 4.60 4.52 5.91 +0.92 54 45 359 +45
30MAR26 39.00 C 4.10 5.33 4.10 5.23 +0.72 52 120 125 +60
30MAR26 40.00 C 3.83 4.83 3.83 4.78 +0.69 53 134 189 +103
30MAR26 41.00 C 3.49 4.36 3.49 4.37 +0.64 54 30 215 +30
30MAR26 42.00 C 4.08 4.08 4.08 4.03 +0.61 55 15 18 0
30MAR26 43.00 C 3.40 3.40 3.40 3.66 +0.55 55 15 30 +15
30MAR26 44.00 C 3.03 3.39 3.03 3.29 +0.51 55 34 19 +4
30MAR26 45.00 C 2.20 2.78 2.20 2.95 +0.48 55 45 71 +30
30MAR26 46.00 C 0.00 0.00 0.00 2.64 +0.44 55 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.36 +0.41 55 0 112 0
30MAR26 48.00 C 0.00 0.00 0.00 2.11 - 55 0 0 -
30MAR26 49.00 C 2.20 2.30 2.20 1.88 - 55 8 8 -
29JUN26 9.50 C 0.00 0.00 0.00 31.33 +1.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 31.09 +1.04 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.84 +1.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.35 +1.04 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.85 +1.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.36 +1.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.87 +1.04 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.38 +1.04 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.88 +1.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.39 +1.04 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.90 +1.04 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.41 +1.04 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.91 +1.03 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.42 +1.04 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.93 +1.04 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 24.44 +1.04 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.95 +1.04 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.46 +1.03 49 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 22.97 +1.03 49 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 22.49 +1.04 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 22.00 +1.03 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.52 +1.03 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.04 +1.03 50 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 20.08 +1.02 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.14 +1.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.21 +1.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.29 +1.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.17 +1.05 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.40 +1.13 46 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 14.67 +0.97 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.84 +0.95 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.04 +0.94 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.99 +0.98 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 11.52 +0.90 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.81 +0.89 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.12 +0.85 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.48 +0.85 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.59 +0.71 47 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 8.17 +0.90 49 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 7.74 +0.93 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.30 +0.76 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 6.74 +0.88 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.34 +0.90 51 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 5.73 +0.65 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.43 +0.69 51 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 5.08 +0.65 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.71 +0.61 51 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 4.37 +0.56 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.03 +0.51 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.72 +0.47 51 0 65 0
29JUN26 48.00 C 0.00 0.00 0.00 3.45 - 51 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 3.18 - 51 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 24.94 +1.03 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.46 +1.04 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.97 +1.03 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.49 +1.03 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 23.01 +1.03 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.53 +1.03 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.06 +1.03 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.59 +1.03 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.12 +1.11 48 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 20.19 +1.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.29 +1.02 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.40 +1.20 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 17.53 +1.25 48 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 16.69 +0.98 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.87 +1.41 48 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 14.78 +1.01 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.89 +0.92 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 13.34 +1.06 45 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 12.56 +0.96 44 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 11.88 +0.93 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 11.22 +0.87 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.64 +0.86 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 10.32 +1.13 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 9.72 +0.79 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.98 +0.85 46 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 8.48 +0.82 47 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 8.16 +0.96 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.69 +0.89 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.22 +0.81 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.79 +0.72 48 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 6.41 +0.68 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 6.07 +0.65 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.81 +0.67 49 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 5.47 +0.57 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.16 +0.59 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.83 +0.55 49 0 41 0
29SEP26 48.00 C 0.00 0.00 0.00 4.53 - 49 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 4.14 - 48 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 19.56 +1.02 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.72 +1.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.92 +1.00 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.12 +0.99 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.37 +0.98 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.62 +0.98 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.90 +0.95 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.22 +1.35 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.54 +0.94 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.90 +0.91 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.29 +0.91 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.68 +0.89 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.11 +0.85 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.57 +0.85 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.04 +0.84 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.53 +0.79 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.07 +0.79 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.61 +1.03 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.15 +0.74 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.60 +0.78 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.19 +0.71 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.86 +0.69 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.60 +0.71 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.26 +0.64 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.99 +0.63 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.73 +0.57 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.49 - 47 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 5.05 - 46 0 0 -
TOTAL CALL 4,208 15,249 -3,951
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30DEC25 29.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 536 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
30DEC25 32.00 P 0.01 0.01 0.01 0.00 -0.01 0 14 449 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 743 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,089 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 579 0
30DEC25 36.00 P 0.01 0.01 0.01 0.00 -0.02 0 11 998 -1
30DEC25 37.00 P 0.08 0.10 0.08 0.00 -0.05 0 21 397 -21
30DEC25 38.00 P 0.50 0.50 0.01 0.00 -0.17 0 26 172 +1
30DEC25 39.00 P 1.10 1.10 0.04 0.00 -0.42 0 168 122 -70
30DEC25 40.00 P 2.00 2.00 0.02 0.00 -0.94 0 144 215 -85
30DEC25 41.00 P 1.64 1.64 0.30 0.30 -1.34 0 62 0 -269
30DEC25 42.00 P 0.00 0.00 0.00 1.30 -1.20 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.30 -1.17 0 0 0 -16
30DEC25 44.00 P 0.00 0.00 0.00 3.30 -1.18 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.30 -1.17 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.30 -1.04 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.30 -1.04 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.30 - 0 0 0 -
30DEC25 49.00 P 0.00 0.00 0.00 8.30 - 0 0 0 -
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 206 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 216 0
29JAN26 29.00 P 0.09 0.09 0.08 0.04 -0.02 57 3 738 -3
29JAN26 30.00 P 0.10 0.10 0.10 0.07 -0.03 57 1 337 -1
29JAN26 31.00 P 0.17 0.17 0.14 0.10 -0.06 55 3 422 -2
29JAN26 32.00 P 0.30 0.30 0.11 0.17 -0.08 56 90 293 +28
29JAN26 33.00 P 0.41 0.41 0.20 0.26 -0.11 56 53 388 +2
29JAN26 34.00 P 0.48 0.49 0.28 0.38 -0.16 55 1,003 1,701 +906
29JAN26 35.00 P 0.80 0.93 0.41 0.55 -0.20 56 27 696 +4
29JAN26 36.00 P 1.30 1.32 0.61 0.76 -0.25 55 73 336 +11
29JAN26 37.00 P 1.75 1.85 0.88 1.02 -0.31 55 65 468 +32
29JAN26 38.00 P 2.35 2.35 1.21 1.34 -0.45 55 1,087 1,365 +927
29JAN26 39.00 P 2.44 2.44 1.60 1.73 -0.43 55 64 315 +19
29JAN26 40.00 P 3.45 3.45 2.23 2.19 -0.63 55 69 389 +45
29JAN26 41.00 P 3.85 3.85 2.76 2.79 -0.61 57 118 89 +54
29JAN26 42.00 P 3.49 3.54 3.30 3.39 -0.68 58 62 62 +15
29JAN26 43.00 P 4.20 4.25 4.04 4.06 -0.72 58 75 91 +1
29JAN26 44.00 P 0.00 0.00 0.00 4.78 -0.75 59 0 6 0
29JAN26 45.00 P 0.00 0.00 0.00 5.33 -1.00 55 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.10 -1.08 55 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.16 -0.89 62 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.79 - 56 0 0 -
29JAN26 49.00 P 0.00 0.00 0.00 8.61 - 54 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 101 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.18 -0.04 54 0 91 0
26FEB26 30.00 P 0.15 0.15 0.15 0.25 -0.06 54 10 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.36 -0.08 54 0 55 0
26FEB26 32.00 P 0.00 0.00 0.00 0.49 -0.10 53 0 394 0
26FEB26 33.00 P 0.00 0.00 0.00 0.65 -0.14 53 0 86 0
26FEB26 34.00 P 0.70 0.70 0.70 0.85 -0.17 53 3 63 -1
26FEB26 35.00 P 0.96 0.96 0.96 1.10 -0.19 53 1 113 +1
26FEB26 36.00 P 1.20 1.20 1.20 1.38 -0.24 53 2 164 +2
26FEB26 37.00 P 2.09 2.09 2.09 1.71 -0.29 53 1 108 +1
26FEB26 38.00 P 2.34 2.39 2.00 2.09 -0.37 53 113 126 +65
26FEB26 39.00 P 3.29 3.29 3.29 2.50 -0.49 53 15 63 +15
26FEB26 40.00 P 4.13 4.13 2.99 3.00 -0.58 53 75 127 +45
26FEB26 41.00 P 4.75 4.75 3.57 3.59 -0.59 54 75 90 +60
26FEB26 42.00 P 5.28 5.28 4.20 4.23 -0.59 55 90 135 +15
26FEB26 43.00 P 4.82 4.95 4.79 4.89 -0.60 56 38 23 +8
26FEB26 44.00 P 5.68 5.71 5.53 5.57 -0.65 56 90 63 +3
26FEB26 45.00 P 0.00 0.00 0.00 6.30 -0.66 57 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 7.04 -0.72 57 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.66 -0.91 55 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.57 - 57 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 9.43 - 59 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 54 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.02 54 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 -0.05 54 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 0.43 -0.05 54 0 60 0
30MAR26 30.00 P 0.42 0.42 0.42 0.55 -0.08 53 4 275 0
30MAR26 31.00 P 0.00 0.00 0.00 0.71 -0.11 53 0 221 0
30MAR26 32.00 P 0.00 0.00 0.00 0.91 -0.12 53 0 61 0
30MAR26 33.00 P 0.96 0.96 0.96 1.13 -0.16 53 30 439 +15
30MAR26 34.00 P 0.00 0.00 0.00 1.40 -0.17 53 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 1.69 -0.21 53 0 59 0
30MAR26 36.00 P 2.38 2.38 1.83 2.02 -0.24 53 6 135 0
30MAR26 37.00 P 0.00 0.00 0.00 2.39 -0.28 53 0 395 0
30MAR26 38.00 P 3.15 3.15 2.71 2.80 -0.37 53 30 385 +30
30MAR26 39.00 P 4.06 4.06 3.66 3.27 -0.49 53 30 93 +30
30MAR26 40.00 P 4.68 4.68 4.10 3.82 -0.53 53 60 180 +60
30MAR26 41.00 P 5.34 5.34 4.71 4.38 -0.58 54 75 223 +75
30MAR26 42.00 P 6.03 6.03 5.03 5.01 -0.57 54 75 105 +75
30MAR26 43.00 P 6.39 6.39 6.14 5.68 -0.57 55 45 59 +29
30MAR26 44.00 P 6.53 6.53 6.47 6.39 -0.54 56 30 15 0
30MAR26 45.00 P 0.00 0.00 0.00 7.06 -0.61 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.73 -0.69 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.48 -0.72 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.30 - 57 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 10.12 - 58 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 -0.03 50 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 -0.07 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.85 -0.09 50 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.06 -0.10 50 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 -0.13 50 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.49 -0.19 49 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.82 -0.10 50 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.07 -0.19 49 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 2.41 -0.19 49 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 2.75 -0.26 49 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 3.17 -0.25 49 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 3.58 -0.34 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.03 -0.43 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.62 -0.40 50 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 5.13 -0.49 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.77 -0.48 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.36 -0.55 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.01 -0.57 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.69 -0.58 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.41 -0.54 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.12 -0.57 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.84 -0.60 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.59 - 53 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 11.34 - 53 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 48 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.03 48 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.04 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.05 48 0 7 0
29SEP26 25.00 P 0.60 0.60 0.60 0.73 -0.04 48 1 7 -1
29SEP26 26.00 P 0.00 0.00 0.00 0.90 -0.04 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.10 -0.09 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 -0.10 48 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 -0.13 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.79 -0.13 47 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 2.07 -0.15 47 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.47 -0.10 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 -0.18 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.09 -0.23 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.51 -0.23 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.93 -0.25 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.39 -0.31 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.92 -0.33 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.47 -0.36 47 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 5.99 -0.44 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.58 -0.48 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.21 -0.51 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.85 -0.53 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.51 -0.59 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.28 -0.54 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.74 -0.78 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.41 -0.85 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.10 - 48 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 11.84 - 48 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.04 46 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.05 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.06 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 -0.06 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.09 46 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 -0.09 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.31 -0.11 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.64 -0.14 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.00 -0.04 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.27 -0.18 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.67 -0.24 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.12 -0.26 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.61 -0.28 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.12 -0.30 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.66 -0.32 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.22 -0.34 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.80 -0.37 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.41 -0.38 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.04 -0.40 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 -0.38 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.35 -0.12 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.73 -0.41 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.40 -0.41 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.08 -0.41 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.76 - 46 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 12.46 - 46 0 0 -
TOTAL PUT 4,139 27,521 +2,104
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$ 13.31
30DEC25 5.50 C 0.00 0.00 0.00 7.81 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.56 +0.12 0 0 0 -16
30DEC25 6.00 C 0.00 0.00 0.00 7.31 +0.12 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.31 +0.11 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.06 +0.11 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.81 +0.12 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.31 +0.12 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.06 +0.12 0 0 0 -17
30DEC25 8.50 C 0.00 0.00 0.00 4.81 +0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 -17
30DEC25 9.75 C 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.31 +0.11 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.81 +0.12 0 0 0 -17
30DEC25 12.00 C 0.00 0.00 0.00 1.31 +0.12 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.81 +0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.31 +0.07 0 0 0 -63
30DEC25 13.50 C 0.03 0.03 0.03 0.00 -0.03 0 2 216 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.68 +0.14 78 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.44 +0.24 75 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.42 +0.11 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.89 +0.16 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.46 +0.05 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.08 +0.08 38 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 10 0
29JAN26 13.50 C 0.00 0.00 0.00 0.57 +0.10 42 0 67 0
29JAN26 14.00 C 0.31 0.31 0.29 0.35 +0.05 39 24 127 +15
29JAN26 14.50 C 0.25 0.25 0.18 0.22 +0.04 40 26 55 +1
29JAN26 15.00 C 0.12 0.12 0.12 0.13 +0.03 40 5 85 0
29JAN26 15.50 C 0.07 0.07 0.07 0.08 +0.02 40 15 51 +15
29JAN26 16.00 C 0.04 0.04 0.04 0.05 +0.02 41 1 79 +1
29JAN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.01 0.01 0.01 0.00 50 3 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 57 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 4.10 +0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.88 +0.16 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.68 +0.14 53 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.44 +0.24 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.92 +0.09 40 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.46 +0.08 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.06 +0.11 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.66 +0.08 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.33 +0.08 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.03 +0.05 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.78 +0.03 39 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.59 +0.03 39 0 37 0
26FEB26 14.50 C 0.42 0.42 0.42 0.44 +0.02 40 15 15 0
26FEB26 15.00 C 0.32 0.32 0.32 0.32 +0.01 40 15 38 +15
26FEB26 15.50 C 0.23 0.23 0.21 0.23 +0.01 40 2 38 +2
26FEB26 16.00 C 0.19 0.19 0.17 0.16 +0.01 40 31 94 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.11 0.00 40 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 95 0
26FEB26 17.50 C 0.07 0.07 0.07 0.05 0.00 40 1 79 -1
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 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 5.38 +0.18 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.08 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.84 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.69 +0.19 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.19 +0.05 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.90 -0.01 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.74 +0.09 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.49 +0.07 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.07 +0.08 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.66 +0.06 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 +0.14 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.90 +0.03 42 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.64 +0.08 44 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.36 +0.05 44 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.13 +0.06 44 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.92 +0.03 44 0 35 0
30MAR26 14.50 C 0.00 0.00 0.00 0.76 +0.04 44 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.62 +0.03 44 0 30 0
30MAR26 15.50 C 0.50 0.50 0.50 0.50 +0.03 45 1 13 -1
30MAR26 16.00 C 0.00 0.00 0.00 0.40 +0.03 45 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 +0.03 45 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.25 +0.02 45 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.20 +0.02 45 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 44 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 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 4.84 +0.16 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.65 +0.06 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.45 +0.08 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.25 +0.06 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.07 +0.14 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 +0.09 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.42 +0.05 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.09 +0.05 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.84 +0.13 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.46 +0.12 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.18 +0.07 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 +0.05 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.69 +0.05 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.48 +0.04 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 0.00 45 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.15 +0.04 45 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.01 +0.02 45 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.89 +0.02 45 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 +0.02 45 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.68 +0.03 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.51 +0.02 45 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.75 +0.10 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.54 +0.10 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.33 +0.05 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 +0.10 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 +0.11 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 +0.11 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.20 +0.05 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 +0.10 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 +0.06 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.44 +0.06 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.05 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 +0.05 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 +0.05 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 +0.04 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.02 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 +0.03 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 +0.05 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 +0.03 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 +0.05 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.87 +0.05 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 +0.05 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.97 +0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.79 +0.04 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.62 +0.04 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 0.00 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 +0.02 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 0.00 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.52 +0.02 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 0.00 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.04 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.80 +0.02 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 0.00 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 -0.02 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 -0.01 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 -0.02 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.91 -0.01 47 0 0 0
30DEC26 16.00 C 1.80 1.80 1.80 1.77 -0.01 47 2 10 +2
30DEC26 16.50 C 0.00 0.00 0.00 1.64 -0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.53 -0.01 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 +0.01 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.31 0.00 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.22 +0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.15 +0.06 49 0 0 0
TOTAL CALL 143 7,522 -66
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 243 0
30DEC25 13.50 P 0.25 0.25 0.25 0.19 -0.15 0 1 0 -179
30DEC25 14.00 P 0.00 0.00 0.00 0.69 -0.12 0 0 0 -1,055
30DEC25 14.50 P 1.20 1.20 1.20 1.19 -0.12 0 3 0 -81
30DEC25 15.00 P 0.00 0.00 0.00 1.69 -0.12 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 -81
30DEC25 16.00 P 0.00 0.00 0.00 2.69 -0.12 0 0 0 -45
30DEC25 16.50 P 0.00 0.00 0.00 3.19 -0.13 0 0 0 -31
30DEC25 17.00 P 0.00 0.00 0.00 3.69 -0.13 0 0 0 -60
30DEC25 17.50 P 0.00 0.00 0.00 4.19 -0.12 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.69 -0.12 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.19 -0.14 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.69 -0.13 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.19 -0.12 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.69 -0.12 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.69 -0.12 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.69 -0.12 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.69 -0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.69 -0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.69 -0.23 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.69 -0.14 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.69 -0.12 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 41 0 80 0
29JAN26 11.50 P 0.08 0.08 0.08 0.08 +0.01 42 5 177 +5
29JAN26 12.00 P 0.17 0.17 0.17 0.15 0.00 41 5 97 +5
29JAN26 12.50 P 0.00 0.00 0.00 0.27 -0.01 40 0 78 0
29JAN26 13.00 P 0.00 0.00 0.00 0.46 0.00 41 0 329 0
29JAN26 13.50 P 0.00 0.00 0.00 0.71 -0.04 40 0 147 0
29JAN26 14.00 P 1.02 1.02 1.02 1.02 -0.08 40 1 73 +1
29JAN26 14.50 P 0.00 0.00 0.00 1.41 -0.08 42 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.82 -0.09 43 0 149 0
29JAN26 15.50 P 2.19 2.19 2.19 2.31 -0.07 49 2 251 +2
29JAN26 16.00 P 0.00 0.00 0.00 2.75 -0.12 47 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.21 -0.20 45 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.73 -0.13 55 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.22 -0.09 58 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.69 -0.26 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.31 -0.02 84 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.69 -0.20 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.19 -0.15 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.69 -0.12 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.69 -0.26 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.75 -0.08 102 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.69 -0.17 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.72 -0.15 107 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 248 0
26FEB26 12.00 P 0.36 0.36 0.36 0.31 -0.04 40 5 98 +5
26FEB26 12.50 P 0.00 0.00 0.00 0.47 -0.04 40 0 70 0
26FEB26 13.00 P 0.00 0.00 0.00 0.69 -0.05 41 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.94 -0.06 40 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 1.25 -0.08 41 0 30 0
26FEB26 14.50 P 0.00 0.00 0.00 1.60 -0.11 41 0 27 0
26FEB26 15.00 P 0.00 0.00 0.00 2.00 -0.07 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.41 -0.09 43 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.84 -0.15 44 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.34 -0.07 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.77 -0.18 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.29 -0.03 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.74 -0.21 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.31 -0.02 62 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.69 -0.20 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.23 -0.14 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 46 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 45 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.01 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.41 -0.02 45 0 223 0
30MAR26 12.00 P 0.00 0.00 0.00 0.57 -0.03 45 0 130 0
30MAR26 12.50 P 0.00 0.00 0.00 0.77 -0.03 45 0 46 0
30MAR26 13.00 P 0.00 0.00 0.00 0.99 -0.04 45 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.25 -0.04 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.54 -0.05 45 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.87 -0.11 45 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.20 -0.09 44 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.64 -0.11 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 3.08 -0.05 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.45 -0.15 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.90 -0.09 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.39 -0.01 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.87 -0.11 53 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.31 -0.02 52 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.72 -0.17 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.24 -0.13 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.73 -0.08 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.74 -0.21 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.75 -0.08 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.71 -0.15 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.81 -0.06 79 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.73 -0.19 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.72 -0.11 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.74 -0.07 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.02 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.02 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.02 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 -0.02 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 -0.03 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.45 -0.01 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 -0.05 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 2.02 -0.05 46 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.34 -0.05 46 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.67 -0.07 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.04 -0.07 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.42 -0.07 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.80 -0.08 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.19 -0.10 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.57 -0.19 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.03 -0.14 46 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.50 -0.05 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.95 -0.08 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.38 -0.06 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.88 -0.04 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.78 -0.17 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.76 -0.07 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.73 -0.13 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.81 -0.06 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.74 -0.18 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.75 -0.13 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.75 -0.13 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.02 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.01 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 -0.03 47 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 -0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.40 0.00 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.63 0.00 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 +0.01 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 -0.02 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 -0.02 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 -0.05 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.09 -0.06 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.46 -0.08 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.79 -0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.18 -0.02 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 -0.04 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 -0.09 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 -0.06 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.79 -0.03 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.22 -0.02 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.66 -0.03 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.09 -0.05 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.98 -0.01 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.93 -0.01 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.86 -0.02 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.82 -0.05 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.03 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.03 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.03 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 0.00 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 0.00 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 +0.01 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 0.00 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 +0.01 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 +0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.42 +0.01 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.01 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 +0.02 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.46 -0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.89 +0.02 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.05 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.66 +0.01 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 6.05 +0.01 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.47 +0.02 50 0 0 0
TOTAL PUT 22 6,682 -1,514
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$ 7.37
30DEC25 4.80 C 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 -1
30DEC25 6.50 C 0.88 0.88 0.88 0.87 +0.02 0 4 0 -11
30DEC25 6.75 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 -126
30DEC25 7.25 C 0.12 0.12 0.12 0.12 0.00 0 1 0 -158
30DEC25 7.50 C 0.02 0.02 0.01 0.00 -0.02 0 20 345 -20
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.59 +0.03 71 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.90 +0.05 57 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.65 +0.05 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.40 +0.05 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.14 +0.02 28 0 0 0
29JAN26 6.50 C 0.88 0.88 0.88 0.88 +0.01 0 4 4 +4
29JAN26 6.75 C 0.00 0.00 0.00 0.64 +0.01 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.42 +0.01 18 0 10 0
29JAN26 7.25 C 0.17 0.22 0.17 0.23 +0.02 18 37 55 +30
29JAN26 7.50 C 0.09 0.10 0.09 0.11 +0.01 18 91 260 +91
29JAN26 7.75 C 0.05 0.05 0.05 0.04 0.00 18 30 92 +30
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 105 0
29JAN26 8.50 C 0.02 0.02 0.02 0.01 0.00 27 30 135 +30
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 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.41 +0.05 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.16 +0.04 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.91 +0.04 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.65 +0.02 24 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 +0.02 18 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.67 +0.02 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.46 +0.02 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.29 +0.02 17 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 +0.01 17 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 18 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 22 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 2.62 +0.03 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 +0.03 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 +0.02 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.19 +0.05 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.93 +0.06 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.69 +0.04 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.44 +0.06 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.20 +0.04 24 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 +0.01 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.01 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 0.00 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 0.00 18 0 5 0
30MAR26 7.50 C 0.22 0.22 0.22 0.23 0.00 18 15 26 +15
30MAR26 7.75 C 0.00 0.00 0.00 0.14 0.00 18 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 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 2.66 +0.07 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 +0.07 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 +0.07 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.21 +0.07 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 +0.07 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.08 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 +0.07 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 +0.07 23 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 +0.02 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 0.00 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 0.00 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 0.00 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.66 +0.07 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 +0.07 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 +0.07 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.08 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 +0.08 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 +0.07 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 +0.08 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 +0.05 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 +0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 0.00 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 2.46 +0.07 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 +0.08 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 +0.08 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 +0.08 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 +0.07 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 232 2,148 -116
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.03 0 0 361 0
30DEC25 7.50 P 0.20 0.20 0.12 0.13 -0.04 0 25 0 -165
30DEC25 7.75 P 0.00 0.00 0.00 0.38 -0.02 0 0 0 -200
30DEC25 8.00 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 0.00 20 0 307 0
29JAN26 7.25 P 0.12 0.12 0.12 0.09 -0.01 17 30 292 +30
29JAN26 7.50 P 0.23 0.23 0.23 0.22 -0.02 18 15 240 +15
29JAN26 7.75 P 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 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 24 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 19 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 17 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.13 -0.01 16 0 27 0
26FEB26 7.50 P 0.00 0.00 0.00 0.26 -0.01 17 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.43 -0.01 17 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.64 -0.02 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.38 -0.05 0 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 31 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 116 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 243 0
30MAR26 7.25 P 0.19 0.19 0.19 0.19 -0.02 18 35 115 +35
30MAR26 7.50 P 0.00 0.00 0.00 0.31 -0.03 18 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.47 -0.03 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 -0.02 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.89 -0.02 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 18 0 12 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 23 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.02 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.01 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.03 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.02 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 -0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 -0.07 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.07 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.08 13 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 21 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.01 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.01 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.04 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.02 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.05 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 -0.02 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.02 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 -0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.02 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 0.06 0.06 0.06 0.06 0.00 19 4 4 +4
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 0.00 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 -0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.02 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.02 25 0 0 0
TOTAL PUT 109 4,006 -281
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.26
30DEC25 19.50 C 0.00 0.00 0.00 8.76 +0.19 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.26 +0.33 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.26 +0.19 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.26 +0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.26 +0.21 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.26 +0.32 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.26 +0.36 0 0 0 -15
30DEC25 26.00 C 2.28 2.28 2.28 2.26 +0.32 0 20 0 -20
30DEC25 27.00 C 0.00 0.00 0.00 1.26 +0.33 0 0 0 -15
30DEC25 28.00 C 0.26 0.26 0.24 0.26 +0.12 0 12 0 -186
30DEC25 29.00 C 0.01 0.01 0.01 0.00 -0.01 0 28 456 -11
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.81 +0.24 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.31 +0.33 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.31 +0.24 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.32 +0.18 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.49 +0.44 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.32 +0.34 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.52 +0.38 38 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.61 +0.29 34 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 1.84 +0.24 33 0 82 0
29JAN26 28.00 C 1.16 1.16 1.16 1.21 +0.17 32 1 87 +1
29JAN26 29.00 C 0.66 0.80 0.60 0.75 +0.11 32 202 408 +107
29JAN26 30.00 C 0.46 0.48 0.37 0.43 +0.07 31 315 622 +199
29JAN26 31.00 C 0.27 0.28 0.27 0.23 +0.04 31 35 524 +35
29JAN26 32.00 C 0.18 0.18 0.18 0.11 +0.01 31 119 607 +119
29JAN26 33.00 C 0.10 0.10 0.10 0.06 +0.01 32 15 210 +15
29JAN26 34.00 C 0.06 0.06 0.06 0.03 +0.01 32 20 159 +20
29JAN26 35.00 C 0.04 0.04 0.04 0.01 0.00 31 12 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 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 8.95 +0.38 55 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.47 +0.42 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.44 +0.37 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.46 +0.22 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.49 +0.22 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.63 +0.39 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.77 +0.27 35 0 0 0
26FEB26 26.00 C 2.88 2.88 2.88 3.00 +0.26 35 100 59 -41
26FEB26 27.00 C 0.00 0.00 0.00 2.28 +0.23 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 1.70 +0.17 33 0 428 0
26FEB26 29.00 C 1.23 1.23 1.21 1.21 +0.11 32 2 264 +1
26FEB26 30.00 C 0.00 0.00 0.00 0.88 +0.11 33 0 382 0
26FEB26 31.00 C 0.67 0.67 0.67 0.60 +0.08 33 1 130 0
26FEB26 32.00 C 0.00 0.00 0.00 0.40 +0.06 33 0 134 0
26FEB26 33.00 C 0.32 0.34 0.32 0.26 +0.04 33 25 329 0
26FEB26 34.00 C 0.25 0.27 0.25 0.16 +0.02 33 32 127 0
26FEB26 35.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 100 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 43.00 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 8.95 +0.31 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.53 +0.38 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.44 +0.25 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.71 +0.40 42 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.71 +0.30 36 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.91 +0.29 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.13 +0.37 36 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.32 +0.10 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.85 +0.23 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.30 +0.17 37 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 1.84 +0.13 36 0 283 0
30MAR26 30.00 C 0.00 0.00 0.00 1.47 +0.13 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.15 +0.11 37 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 0.88 +0.08 37 0 491 0
30MAR26 33.00 C 0.70 0.70 0.70 0.67 +0.07 37 37 40 +7
30MAR26 34.00 C 0.00 0.00 0.00 0.50 +0.05 36 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 2 0
30MAR26 37.00 C 0.25 0.25 0.25 0.20 +0.02 36 14 0 -14
30MAR26 38.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.31 +0.28 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.86 +0.29 41 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.02 +0.46 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.16 +0.24 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.34 +0.25 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.70 +0.31 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.99 +0.28 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.32 +0.25 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.79 +0.13 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.30 +0.18 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.85 +0.16 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.46 +0.14 38 0 340 0
29JUN26 31.00 C 2.11 2.11 2.11 2.13 +0.14 38 15 1,615 +15
29JUN26 32.00 C 0.00 0.00 0.00 1.84 +0.14 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.58 +0.14 39 0 87 0
29JUN26 34.00 C 1.30 1.30 1.30 1.35 +0.13 38 15 31 +15
29JUN26 35.00 C 0.00 0.00 0.00 1.13 +0.11 38 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 0.97 +0.11 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.81 +0.09 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.68 +0.08 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.56 +0.06 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.48 +0.07 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.39 +0.05 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 9.64 +0.34 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.19 +0.26 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.41 +0.27 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.63 +0.22 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.85 +0.07 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.20 +0.03 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.71 +0.26 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.14 +0.29 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.75 +0.28 40 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.25 +0.33 40 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.69 +0.19 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.30 +0.17 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.94 +0.15 38 0 100 0
29SEP26 32.00 C 2.56 2.68 2.56 2.63 +0.15 39 60 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.36 +0.16 39 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.12 +0.19 39 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.88 +0.17 39 0 86 0
29SEP26 36.00 C 0.00 0.00 0.00 1.66 +0.16 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.46 +0.14 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.30 +0.14 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.14 +0.13 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.97 +0.10 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.86 +0.10 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.75 +0.09 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.66 +0.08 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 +0.10 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 +0.06 39 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 +0.06 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.03 +0.34 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.62 +0.32 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.81 +0.31 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.11 +0.25 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.43 +0.23 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.97 +0.39 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.21 +0.20 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.67 +0.25 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.14 +0.21 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.68 +0.15 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.35 +0.18 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.96 +0.17 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.60 +0.15 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.29 +0.15 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.00 +0.16 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.74 +0.17 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.49 +0.19 39 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.25 +0.15 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.98 +0.15 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.78 +0.14 38 0 4 0
TOTAL CALL 1,080 15,222 +232
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
30DEC25 28.00 P 0.05 0.20 0.03 0.00 -0.23 0 40 315 -38
30DEC25 29.00 P 0.73 1.20 0.70 0.74 -0.36 0 10 0 -161
30DEC25 30.00 P 2.00 2.00 1.77 1.74 -0.36 0 40 0 -228
30DEC25 31.00 P 0.00 0.00 0.00 2.74 -0.36 0 0 0 -2
30DEC25 32.00 P 0.00 0.00 0.00 3.74 -0.48 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.74 -0.36 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.74 -0.36 0 0 0 -30
30DEC25 35.00 P 0.00 0.00 0.00 6.74 -0.36 0 0 0 -30
30DEC25 36.00 P 0.00 0.00 0.00 7.74 -0.36 0 0 0 -15
30DEC25 37.00 P 0.00 0.00 0.00 8.74 -0.36 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.74 -0.36 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.74 -0.36 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.74 -0.36 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.74 -0.36 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.74 -0.36 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.74 -0.36 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.74 -0.36 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.74 -0.36 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.74 -0.36 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.74 -0.36 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.74 -0.36 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.74 -0.36 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.74 -0.36 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.24 -0.36 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.74 -0.36 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.24 -0.36 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.74 -0.36 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.24 -0.36 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.74 -0.36 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.24 -0.36 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.74 -0.36 0 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 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29JAN26 23.00 P 0.03 0.03 0.03 0.01 -0.01 32 4 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 504 0
29JAN26 25.00 P 0.11 0.11 0.11 0.09 -0.04 31 15 690 0
29JAN26 26.00 P 0.26 0.26 0.26 0.23 -0.07 31 2 127 0
29JAN26 27.00 P 0.50 0.50 0.47 0.47 -0.12 31 40 447 -20
29JAN26 28.00 P 0.91 1.06 0.88 0.86 -0.17 31 35 388 +16
29JAN26 29.00 P 1.42 1.48 1.42 1.40 -0.24 31 31 514 +1
29JAN26 30.00 P 2.36 2.36 2.20 2.11 -0.25 32 12 460 +10
29JAN26 31.00 P 0.00 0.00 0.00 2.89 -0.24 30 0 300 0
29JAN26 32.00 P 0.00 0.00 0.00 3.76 -0.46 27 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 4.75 -0.51 30 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.74 -0.36 0 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 6.74 -0.57 0 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.74 -0.36 0 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 8.74 -0.36 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.89 -0.21 70 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.90 -0.40 75 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.80 -0.30 69 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.90 -0.40 84 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.91 -0.19 89 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.99 -0.11 99 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 16.00 -0.10 104 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.94 -0.31 103 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.74 -0.41 0 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.32 -0.04 33 0 22 0
26FEB26 26.00 P 0.00 0.00 0.00 0.54 -0.08 33 0 122 0
26FEB26 27.00 P 0.00 0.00 0.00 0.85 -0.12 32 0 468 0
26FEB26 28.00 P 1.45 1.45 1.45 1.28 -0.15 32 50 882 +50
26FEB26 29.00 P 0.00 0.00 0.00 1.85 -0.19 33 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.48 -0.32 33 0 107 0
26FEB26 31.00 P 0.00 0.00 0.00 3.30 -0.23 35 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.89 -0.50 28 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 5.01 -0.25 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.79 -0.40 31 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.78 -0.53 34 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.74 -0.43 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.91 -0.36 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.90 -0.40 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.80 -0.40 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.90 -0.40 63 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.94 -0.18 68 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.99 -0.17 74 0 0 0
30MAR26 19.50 P 0.06 0.06 0.06 0.03 -0.01 36 5 10 +5
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.28 -0.05 36 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 -0.05 36 0 136 0
30MAR26 25.00 P 0.73 0.73 0.73 0.68 -0.07 36 15 507 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.98 -0.09 36 0 302 0
30MAR26 27.00 P 1.43 1.43 1.43 1.34 -0.13 36 20 188 +20
30MAR26 28.00 P 0.00 0.00 0.00 1.80 -0.16 36 0 275 0
30MAR26 29.00 P 0.00 0.00 0.00 2.36 -0.16 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.00 -0.21 37 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.76 -0.19 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.36 -0.39 35 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.15 -0.42 35 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 6.00 -0.44 35 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.87 -0.44 34 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.76 -0.60 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.85 -0.32 39 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.91 -0.36 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.90 -0.40 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.83 -0.37 46 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.90 -0.43 53 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.94 -0.18 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.99 -0.17 62 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.00 -0.10 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.94 -0.31 64 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.76 -0.43 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.76 -0.42 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.77 -0.41 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.82 -0.28 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.74 -0.36 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.24 -0.36 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.76 -0.34 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.24 -0.36 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.76 -0.49 78 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.41 -0.28 95 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.79 -0.31 89 0 0 0
29JUN26 19.50 P 0.27 0.27 0.27 0.23 -0.02 38 1 5 +1
29JUN26 20.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 -0.03 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 35 0
29JUN26 24.00 P 1.16 1.16 1.16 1.13 -0.02 39 30 86 +30
29JUN26 25.00 P 0.00 0.00 0.00 1.46 -0.02 39 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.84 -0.03 38 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.28 -0.04 38 0 16 0
29JUN26 28.00 P 2.92 2.92 2.92 2.77 -0.06 38 15 19 +15
29JUN26 29.00 P 0.00 0.00 0.00 3.32 -0.08 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.92 -0.10 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.58 -0.12 39 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.24 -0.34 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.96 -0.38 38 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.82 -0.32 40 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.65 -0.17 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.44 -0.41 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.37 -0.20 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.17 -0.22 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.06 -0.33 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.01 -0.27 41 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 12.90 -0.43 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.94 -0.27 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.99 -0.17 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.00 -0.14 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.94 -0.31 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.76 -0.43 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.76 -0.42 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.77 -0.41 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.82 -0.28 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.74 -0.36 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.02 39 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.02 39 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 -0.02 39 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.32 -0.01 39 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.64 -0.02 39 0 5 0
29SEP26 25.00 P 2.13 2.13 2.13 1.98 -0.06 38 30 32 +23
29SEP26 26.00 P 0.00 0.00 0.00 2.43 -0.03 39 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.89 -0.04 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.40 -0.05 39 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.96 -0.06 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.56 -0.08 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.21 -0.09 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.88 -0.11 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.63 -0.04 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.27 -0.27 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.03 -0.45 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.95 -0.29 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.58 -0.39 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.75 -0.07 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.48 -0.21 41 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.40 -0.20 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.27 -0.10 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.19 -0.02 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.11 -0.21 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.08 -0.15 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.94 -0.31 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.89 -0.30 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.03 39 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 -0.03 39 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.08 -0.04 39 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 -0.05 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.68 -0.02 39 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 -0.03 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.42 -0.04 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 -0.04 39 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 3.34 -0.04 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.83 -0.03 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.41 -0.07 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.02 -0.07 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.66 -0.08 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 -0.14 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 -0.12 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.80 -0.09 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.51 -0.21 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.29 -0.22 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.12 -0.12 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.98 -0.10 40 0 0 0
TOTAL PUT 395 12,137 -338
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 64.50
30DEC25 30.00 C 0.00 0.00 0.00 34.50 +0.62 0 0 0 -200
30DEC25 31.00 C 0.00 0.00 0.00 33.50 +0.62 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.50 +0.62 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.50 +0.62 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.50 +0.62 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.50 +0.62 0 0 0 -53
30DEC25 36.00 C 0.00 0.00 0.00 28.50 +0.62 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.50 +0.61 0 0 0 -5
30DEC25 38.00 C 0.00 0.00 0.00 26.50 +0.61 0 0 0 -17
30DEC25 39.00 C 0.00 0.00 0.00 25.50 +0.61 0 0 0 -75
30DEC25 40.00 C 0.00 0.00 0.00 24.50 +0.61 0 0 0 -31
30DEC25 41.00 C 0.00 0.00 0.00 23.50 +0.61 0 0 0 -150
30DEC25 42.00 C 0.00 0.00 0.00 22.50 +0.61 0 0 0 -10
30DEC25 43.00 C 0.00 0.00 0.00 21.50 +0.61 0 0 0 -22
30DEC25 44.00 C 0.00 0.00 0.00 20.50 +0.61 0 0 0 -64
30DEC25 45.00 C 0.00 0.00 0.00 19.50 +0.61 0 0 0 -261
30DEC25 46.00 C 0.00 0.00 0.00 18.50 +0.61 0 0 0 -210
30DEC25 47.00 C 0.00 0.00 0.00 17.50 +0.61 0 0 0 -353
30DEC25 48.00 C 0.00 0.00 0.00 16.50 +0.50 0 0 0 -1,183
30DEC25 49.00 C 0.00 0.00 0.00 15.50 +0.61 0 0 0 -382
30DEC25 50.00 C 0.00 0.00 0.00 14.50 +0.48 0 0 0 -604
30DEC25 52.50 C 0.00 0.00 0.00 12.00 +0.57 0 0 0 -843
30DEC25 55.00 C 0.00 0.00 0.00 9.50 +0.69 0 0 0 -4,842
30DEC25 57.50 C 0.00 0.00 0.00 7.00 +0.60 0 0 0 -2,373
30DEC25 60.00 C 4.05 4.18 4.05 4.50 +0.53 0 2 0 -3,176
30DEC25 62.50 C 1.50 2.08 1.48 2.00 +0.50 0 152 0 -1,223
30DEC25 65.00 C 0.13 0.20 0.05 0.00 -0.13 0 235 1,573 +55
30DEC25 67.50 C 0.03 0.03 0.01 0.00 -0.02 0 56 3,368 -10
30DEC25 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 32 10,740 -11
30DEC25 72.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 3,179 -13
30DEC25 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 12,589 -2
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,505 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,605 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,472 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,210 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,716 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
02JAN26 47.00 C 0.00 0.00 0.00 17.51 +0.31 0 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 16.51 +0.51 0 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 15.51 +0.62 0 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 14.51 +0.31 0 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 12.01 +0.58 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 9.51 +0.69 0 0 1 0
02JAN26 57.50 C 0.00 0.00 0.00 7.02 +0.62 50 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 4.54 +0.55 41 0 16 0
02JAN26 62.50 C 0.00 0.00 0.00 2.16 +0.36 33 0 16 0
02JAN26 65.00 C 0.53 0.68 0.41 0.60 +0.08 34 356 389 +164
02JAN26 67.50 C 0.16 0.16 0.08 0.22 -0.04 47 363 181 -242
02JAN26 70.00 C 0.04 0.05 0.04 0.11 -0.07 60 66 84 +45
02JAN26 72.50 C 0.00 0.00 0.00 0.07 -0.08 72 0 21 0
02JAN26 75.00 C 0.00 0.00 0.00 0.06 -0.08 87 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.05 -0.08 99 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.04 -0.08 110 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.08 118 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.08 124 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.08 125 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.07 136 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 17.54 +0.34 0 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 16.54 +0.23 0 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 15.54 +0.65 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 14.55 +0.31 58 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 12.03 +0.31 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 9.58 +0.76 46 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 7.16 +0.69 44 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 4.72 +0.37 34 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 2.76 +0.34 36 0 0 0
09JAN26 65.00 C 1.24 1.39 0.98 1.27 +0.17 34 173 177 +173
09JAN26 67.50 C 0.60 0.60 0.45 0.63 +0.09 39 231 250 +179
09JAN26 70.00 C 0.26 0.26 0.17 0.32 +0.06 43 137 222 +135
09JAN26 72.50 C 0.10 0.12 0.10 0.17 +0.02 47 45 82 +45
09JAN26 75.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 90 0
09JAN26 77.50 C 0.00 0.00 0.00 0.06 -0.07 56 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 0.04 -0.08 60 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.08 64 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.08 68 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.08 68 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.19 +1.28 117 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.61 +0.57 53 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.61 +0.61 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.61 +0.42 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.62 +0.40 47 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.62 +0.53 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.63 +0.54 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.63 +0.37 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.64 +0.33 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.65 +0.35 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.67 +0.34 42 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 12.25 +0.44 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.12 +0.68 47 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 7.53 +0.35 35 0 4 0
29JAN26 60.00 C 0.00 0.00 0.00 5.55 +0.37 36 0 56 0
29JAN26 62.50 C 3.95 3.95 3.95 3.88 +0.38 36 1 180 0
29JAN26 65.00 C 2.40 2.55 2.24 2.50 +0.23 36 87 1,675 +7
29JAN26 67.50 C 1.52 1.72 1.30 1.61 +0.16 37 1,218 2,547 -238
29JAN26 70.00 C 1.00 1.06 0.80 1.00 +0.11 38 437 1,544 +127
29JAN26 72.50 C 0.58 0.62 0.52 0.62 +0.06 39 211 1,138 +110
29JAN26 75.00 C 0.42 0.43 0.33 0.38 +0.03 40 94 1,869 -25
29JAN26 77.50 C 0.27 0.28 0.27 0.22 0.00 40 170 788 +11
29JAN26 80.00 C 0.20 0.22 0.18 0.13 -0.01 41 187 1,275 +117
29JAN26 82.50 C 0.15 0.15 0.15 0.08 -0.03 42 10 646 0
29JAN26 85.00 C 0.09 0.09 0.09 0.05 -0.05 44 60 906 +14
29JAN26 87.50 C 0.11 0.11 0.11 0.03 -0.06 44 1 324 +1
29JAN26 90.00 C 0.08 0.08 0.07 0.02 -0.06 46 108 982 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 285 0
29JAN26 100.00 C 0.03 0.03 0.03 0.01 0.00 54 240 872 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 59 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 64 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 0.01 0.02 0.01 0.01 0.00 69 85 665 +62
26FEB26 40.00 C 0.00 0.00 0.00 25.19 +1.02 81 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.71 +0.20 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.72 +0.68 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.70 +0.51 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.74 +0.10 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.72 +0.63 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.76 +0.15 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.80 +0.20 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.92 +0.61 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.87 +0.53 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.92 +0.59 38 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 12.61 +0.54 38 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 10.36 +0.69 37 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 8.31 +0.54 36 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 6.46 +0.24 36 0 10 0
26FEB26 62.50 C 4.60 4.60 4.60 5.11 +0.50 38 15 58 +15
26FEB26 65.00 C 3.65 3.68 3.34 3.79 +0.37 37 63 938 +1
26FEB26 67.50 C 2.53 2.83 2.53 2.73 +0.14 37 130 851 +130
26FEB26 70.00 C 1.91 1.99 1.87 2.05 +0.20 38 49 1,281 +26
26FEB26 72.50 C 1.38 1.46 1.38 1.47 +0.11 39 45 742 +4
26FEB26 75.00 C 0.00 0.00 0.00 1.09 +0.08 40 0 524 0
26FEB26 77.50 C 0.73 0.80 0.73 0.80 +0.04 40 63 371 +38
26FEB26 80.00 C 0.61 0.61 0.56 0.58 +0.01 41 32 510 +17
26FEB26 82.50 C 0.46 0.46 0.46 0.43 -0.01 42 21 275 0
26FEB26 85.00 C 0.35 0.38 0.34 0.31 -0.04 43 39 358 +39
26FEB26 87.50 C 0.00 0.00 0.00 0.23 -0.05 43 0 124 0
26FEB26 90.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 199 0
26FEB26 92.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 309 0
26FEB26 95.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 224 0
26FEB26 97.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 27.80 +0.01 42 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.72 -0.14 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.74 -0.08 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.19 +0.71 62 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 23.86 -0.02 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.72 -0.14 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.78 -0.11 0 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 20.97 +0.06 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.77 +0.15 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 18.76 +0.15 0 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.06 +0.04 38 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 17.16 +0.25 39 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 15.99 -0.10 30 0 223 -2
30MAR26 50.00 C 0.00 0.00 0.00 15.88 +0.98 49 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 12.93 +0.33 34 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 11.09 -0.03 38 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 9.19 -0.09 37 0 202 0
30MAR26 60.00 C 7.65 7.65 7.65 7.77 +0.32 39 2 4,214 +2
30MAR26 62.50 C 6.15 6.15 6.15 6.47 +0.43 41 3 494 +3
30MAR26 65.00 C 5.01 5.01 4.86 5.23 +0.34 40 106 785 +69
30MAR26 67.50 C 4.15 4.15 4.08 4.24 +0.31 41 30 275 0
30MAR26 70.00 C 3.20 3.39 3.00 3.48 +0.28 42 16 16,767 +4
30MAR26 72.50 C 2.70 2.70 2.70 2.76 +0.19 42 2 5,010 +2
30MAR26 75.00 C 2.07 2.07 2.07 2.23 +0.19 43 1 7,210 +1
30MAR26 77.50 C 1.73 1.85 1.73 1.83 +0.16 44 25 2,369 0
30MAR26 80.00 C 1.38 1.46 1.32 1.51 +0.13 44 111 1,724 +19
30MAR26 82.50 C 1.15 1.15 1.15 1.25 +0.10 45 4 2,861 +4
30MAR26 85.00 C 0.98 1.03 0.94 1.05 +0.11 46 16 2,542 0
30MAR26 87.50 C 0.00 0.00 0.00 0.88 +0.10 47 0 560 0
30MAR26 90.00 C 0.70 0.70 0.70 0.74 +0.10 48 3 5,069 0
30MAR26 92.50 C 0.00 0.00 0.00 0.63 +0.10 49 0 520 0
30MAR26 95.00 C 0.47 0.47 0.47 0.55 +0.10 50 5 385 0
30MAR26 97.50 C 0.41 0.41 0.41 0.48 +0.10 51 4 1,828 0
30MAR26 100.00 C 0.42 0.43 0.42 0.43 +0.11 52 85 488 +80
30MAR26 102.50 C 0.00 0.00 0.00 0.38 +0.11 53 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.33 +0.10 54 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.29 +0.09 55 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.26 +0.09 55 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.24 +0.09 57 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.21 +0.08 57 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 24.46 +0.08 40 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 23.49 +0.26 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.51 +0.15 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.75 -0.02 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.91 +0.30 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.55 -0.47 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.22 +0.05 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.23 -0.12 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.47 -0.07 39 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 16.62 -0.13 39 0 116 0
29JUN26 52.50 C 0.00 0.00 0.00 14.83 +0.14 40 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 12.92 +0.16 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.47 +0.28 40 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 10.13 +0.28 40 0 81 0
29JUN26 62.50 C 0.00 0.00 0.00 9.17 +0.62 43 0 2,127 0
29JUN26 65.00 C 7.65 7.65 7.65 8.06 +0.60 43 15 154 +15
29JUN26 67.50 C 6.75 6.75 6.75 7.07 +0.57 43 1 174 0
29JUN26 70.00 C 5.98 5.98 5.98 6.10 +0.33 43 5 643 +5
29JUN26 72.50 C 0.00 0.00 0.00 5.46 +0.42 44 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 4.73 +0.30 44 0 5,316 0
29JUN26 77.50 C 0.00 0.00 0.00 4.24 +0.36 45 0 678 0
29JUN26 80.00 C 3.63 3.63 3.63 3.74 +0.29 45 4 1,526 +4
29JUN26 82.50 C 0.00 0.00 0.00 3.35 +0.31 46 0 274 0
29JUN26 85.00 C 0.00 0.00 0.00 3.01 +0.29 47 0 949 0
29JUN26 87.50 C 0.00 0.00 0.00 2.72 +0.31 48 0 2,597 0
29JUN26 90.00 C 2.22 2.31 2.11 2.46 +0.32 48 27 1,189 +24
29JUN26 92.50 C 0.00 0.00 0.00 2.24 +0.32 49 0 456 0
29JUN26 95.00 C 0.00 0.00 0.00 2.04 +0.32 50 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.87 +0.31 50 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.72 +0.30 51 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 1.59 +0.30 52 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.47 +0.30 52 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.37 +0.25 53 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.28 +0.29 54 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.20 +0.31 55 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 1.12 +0.26 55 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 1.06 +0.25 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.00 +0.25 57 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.95 +0.25 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.90 +0.25 58 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 0.86 +0.25 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.82 +0.27 59 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 21.43 +0.41 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 20.05 -0.50 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.28 -0.54 39 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 18.85 -0.33 41 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 17.85 -0.19 39 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 16.48 -0.24 42 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 14.98 -0.22 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 13.27 -0.51 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.29 +0.18 43 0 969 0
29SEP26 62.50 C 0.00 0.00 0.00 11.21 +0.42 43 0 17 0
29SEP26 65.00 C 0.00 0.00 0.00 10.14 +0.44 44 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 9.17 +0.43 44 0 596 0
29SEP26 70.00 C 8.20 8.20 8.20 8.40 +0.45 45 1 478 +1
29SEP26 72.50 C 0.00 0.00 0.00 7.52 +0.35 45 0 43 0
29SEP26 75.00 C 0.00 0.00 0.00 6.88 +0.39 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 6.25 +0.43 45 0 121 0
29SEP26 80.00 C 5.45 5.45 5.45 5.67 +0.39 46 13 807 +13
29SEP26 82.50 C 0.00 0.00 0.00 5.19 +0.39 46 0 41 0
29SEP26 85.00 C 4.63 4.63 4.63 4.83 +0.50 47 13 77 0
29SEP26 87.50 C 0.00 0.00 0.00 4.48 +0.61 48 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.13 +0.60 48 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 3.87 +0.69 49 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.63 +0.78 49 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.39 +0.79 50 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.15 +0.79 51 0 66 0
29SEP26 102.50 C 0.00 0.00 0.00 2.98 +0.93 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.92 +1.05 52 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 2.68 +0.97 52 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.53 +0.93 53 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 2.46 +1.07 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.35 +1.07 55 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 2.26 +1.08 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.17 +1.10 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.08 +1.08 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.99 +1.07 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.85 +1.00 57 0 3 0
29SEP26 130.00 C 1.20 1.20 1.20 1.77 +0.99 58 50 212 +50
30DEC26 47.00 C 0.00 0.00 0.00 21.42 -0.01 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.97 +0.21 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.38 +0.32 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.69 +0.25 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.05 +0.14 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.51 +0.17 43 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 14.97 -0.01 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.00 +0.22 43 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 13.11 +0.62 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.02 +0.56 45 0 352 0
30DEC26 67.50 C 0.00 0.00 0.00 11.07 +0.57 45 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 10.18 +0.53 45 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 9.37 +0.47 45 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 8.59 +0.40 45 0 114 0
30DEC26 77.50 C 7.64 7.64 7.64 7.94 +0.44 45 2 2 +2
30DEC26 80.00 C 0.00 0.00 0.00 7.35 +0.38 46 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 6.77 +0.34 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.15 +0.22 46 0 55 0
30DEC26 87.50 C 0.00 0.00 0.00 5.81 +0.33 46 0 10 0
30DEC26 90.00 C 5.08 5.08 5.08 5.49 +0.40 47 2 33 +2
30DEC26 92.50 C 0.00 0.00 0.00 5.03 +0.36 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 4.69 +0.34 47 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 4.43 +0.41 48 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 4.18 +0.48 48 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.93 +0.51 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.68 +0.48 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.59 +0.70 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.42 +0.75 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.25 +0.79 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.08 +0.77 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.92 +0.76 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.76 +0.74 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.65 +0.77 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.55 +0.82 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.44 +0.80 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.34 +0.79 53 0 20 0
TOTAL CALL 5,780 184,019 -14,803
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 876 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,713 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,526 0
30DEC25 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 4,452 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,423 0
30DEC25 60.00 P 0.02 0.02 0.02 0.00 -0.04 0 5 4,602 -5
30DEC25 62.50 P 0.04 0.04 0.01 0.00 -0.24 0 610 3,753 +187
30DEC25 65.00 P 1.12 1.45 0.35 0.50 -0.78 0 409 6 -7,577
30DEC25 67.50 P 3.50 3.75 2.95 3.00 -0.72 0 152 0 -4,026
30DEC25 70.00 P 6.20 6.20 5.30 5.50 -0.70 0 197 0 -4,310
30DEC25 72.50 P 8.35 8.70 7.95 8.00 -0.70 0 47 0 -3,410
30DEC25 75.00 P 10.72 10.72 10.72 10.50 -0.70 0 3 0 -645
30DEC25 77.50 P 0.00 0.00 0.00 13.00 -0.70 0 0 0 -77
30DEC25 80.00 P 0.00 0.00 0.00 15.50 -0.70 0 0 0 -15
30DEC25 82.50 P 0.00 0.00 0.00 18.00 -0.70 0 0 0 -30
30DEC25 85.00 P 0.00 0.00 0.00 20.50 -0.70 0 0 0 -35
30DEC25 87.50 P 0.00 0.00 0.00 23.00 -0.70 0 0 0 -272
30DEC25 90.00 P 0.00 0.00 0.00 25.50 -0.70 0 0 0 -3
30DEC25 92.50 P 0.00 0.00 0.00 28.00 -0.70 0 0 0 -3
30DEC25 95.00 P 0.00 0.00 0.00 30.50 -0.70 0 0 0 -4
30DEC25 97.50 P 0.00 0.00 0.00 33.00 -0.70 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.50 -0.70 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 38.00 -0.70 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.50 -0.70 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.00 -0.70 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.50 -0.70 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.00 -0.70 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.50 -0.70 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 229 0
02JAN26 60.00 P 0.08 0.08 0.05 0.03 -0.07 43 40 532 -2
02JAN26 62.50 P 0.33 0.45 0.19 0.22 -0.27 38 215 692 +46
02JAN26 65.00 P 1.39 1.45 1.10 1.13 -0.52 36 111 286 -5
02JAN26 67.50 P 0.00 0.00 0.00 3.20 -0.63 47 0 4 0
02JAN26 70.00 P 5.70 5.70 5.70 5.70 -0.67 71 1 5 0
02JAN26 72.50 P 0.00 0.00 0.00 8.18 -0.93 90 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 10.67 -1.00 108 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 13.17 -1.01 126 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 15.67 -0.66 142 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 18.17 -0.67 158 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 20.66 -0.69 171 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 23.16 -0.70 186 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 25.66 -0.72 199 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
09JAN26 55.00 P 0.08 0.08 0.08 0.04 -0.04 48 2 2 +2
09JAN26 57.50 P 0.13 0.13 0.12 0.12 -0.07 45 230 220 +220
09JAN26 60.00 P 0.33 0.33 0.28 0.31 -0.16 41 75 115 +75
09JAN26 62.50 P 0.83 1.02 0.70 0.77 -0.29 37 244 334 +221
09JAN26 65.00 P 1.97 2.20 1.77 1.81 -0.34 36 23 49 +23
09JAN26 67.50 P 3.82 3.82 3.75 3.68 -0.51 42 3 5 +1
09JAN26 70.00 P 5.86 5.86 5.86 5.96 -0.46 50 2 2 +2
09JAN26 72.50 P 0.00 0.00 0.00 8.35 -0.76 59 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 10.79 -0.88 68 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 13.23 -0.95 75 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 15.67 -0.66 80 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 18.20 -0.64 91 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 20.66 -0.75 96 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 23.16 -0.70 104 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JAN26 47.00 P 0.06 0.06 0.06 0.01 -0.01 43 10 58 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 82 0
29JAN26 49.00 P 0.09 0.09 0.09 0.03 -0.01 43 10 242 +10
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 43 10 288 +10
29JAN26 52.50 P 0.18 0.18 0.18 0.11 -0.04 41 60 1,441 +60
29JAN26 55.00 P 0.33 0.35 0.28 0.26 -0.07 40 32 698 0
29JAN26 57.50 P 0.60 0.65 0.54 0.52 -0.11 39 64 1,110 +35
29JAN26 60.00 P 1.05 1.15 0.99 1.01 -0.15 38 266 1,908 +132
29JAN26 62.50 P 2.00 2.12 1.68 1.80 -0.18 37 1,618 2,849 -615
29JAN26 65.00 P 3.00 3.12 2.87 3.01 -0.14 38 153 4,364 +85
29JAN26 67.50 P 4.65 4.65 4.55 4.46 -0.45 37 9 591 +9
29JAN26 70.00 P 6.80 6.89 6.55 6.50 -0.36 40 38 535 +34
29JAN26 72.50 P 8.65 8.90 8.65 8.65 -0.46 42 3 539 0
29JAN26 75.00 P 0.00 0.00 0.00 10.79 -0.88 41 0 468 0
29JAN26 77.50 P 13.92 13.92 13.92 13.30 -0.88 48 15 318 0
29JAN26 80.00 P 16.38 16.38 16.38 15.67 -0.66 49 15 359 0
29JAN26 82.50 P 0.00 0.00 0.00 18.20 -0.86 55 0 19 0
29JAN26 85.00 P 0.00 0.00 0.00 20.66 -0.75 59 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.16 -0.70 63 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.25 -0.18 89 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.74 +0.02 94 0 1 0
29JAN26 95.00 P 0.00 0.00 0.00 30.75 -0.45 82 0 2 0
29JAN26 97.50 P 0.00 0.00 0.00 33.75 -0.27 104 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 36.24 +0.04 109 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.15 -0.73 88 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.81 -0.49 101 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.11 -0.77 92 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.84 -0.47 110 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.55 -0.15 122 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.65 -0.55 106 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 39 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 28 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 532 0
26FEB26 52.50 P 0.00 0.00 0.00 0.36 0.00 38 0 340 0
26FEB26 55.00 P 0.85 0.85 0.76 0.67 -0.02 38 4 865 -1
26FEB26 57.50 P 1.19 1.23 1.15 1.15 -0.09 38 64 821 +26
26FEB26 60.00 P 1.92 2.00 1.78 1.77 -0.21 37 63 842 +3
26FEB26 62.50 P 2.90 3.10 2.88 2.66 -0.24 36 21 1,022 +21
26FEB26 65.00 P 4.20 4.20 4.20 3.84 -0.40 36 3 1,039 0
26FEB26 67.50 P 5.86 5.86 5.86 5.33 -0.53 36 1 1,667 +1
26FEB26 70.00 P 7.30 7.30 7.19 7.35 -0.29 39 6 384 +3
26FEB26 72.50 P 9.57 9.57 9.57 9.30 -0.32 40 6 70 0
26FEB26 75.00 P 0.00 0.00 0.00 11.44 -0.58 41 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 13.67 -0.58 43 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 16.30 -0.03 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.66 -0.40 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.21 -0.20 57 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 23.24 -0.92 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.25 -0.43 66 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.74 +0.02 70 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.75 -0.45 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.75 -0.27 77 0 15 0
30MAR26 37.00 P 0.09 0.09 0.09 0.01 -0.01 41 10 384 +10
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 429 0
30MAR26 42.00 P 0.21 0.21 0.21 0.07 -0.02 42 10 623 +10
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 239 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.06 41 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 -0.07 41 0 1,179 0
30MAR26 48.00 P 0.00 0.00 0.00 0.35 -0.08 41 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.44 -0.10 41 0 594 0
30MAR26 50.00 P 0.75 0.75 0.75 0.55 -0.11 41 21 703 +20
30MAR26 52.50 P 0.00 0.00 0.00 0.91 -0.15 41 0 831 0
30MAR26 55.00 P 1.56 1.56 1.56 1.42 -0.17 41 20 2,108 0
30MAR26 57.50 P 2.23 2.23 2.10 2.06 -0.20 40 90 847 +80
30MAR26 60.00 P 3.04 3.14 2.89 2.95 -0.18 40 708 4,817 +518
30MAR26 62.50 P 4.02 4.02 4.02 3.91 -0.31 40 15 859 0
30MAR26 65.00 P 0.00 0.00 0.00 5.10 -0.43 39 0 4,902 0
30MAR26 67.50 P 6.80 6.80 6.80 6.64 -0.44 40 2 5,557 +2
30MAR26 70.00 P 8.45 8.45 8.45 8.52 -0.37 42 30 6,720 +30
30MAR26 72.50 P 0.00 0.00 0.00 10.38 -0.30 43 0 1,877 0
30MAR26 75.00 P 0.00 0.00 0.00 12.71 -0.01 47 0 2,347 0
30MAR26 77.50 P 0.00 0.00 0.00 14.40 -0.87 44 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 16.75 -0.35 46 0 724 0
30MAR26 82.50 P 0.00 0.00 0.00 19.04 -0.02 48 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 21.57 -0.05 52 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 23.70 -0.46 51 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 26.25 -0.43 55 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 28.74 -0.17 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.93 -0.58 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.75 -0.27 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.24 +0.01 66 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 38.29 -0.59 60 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 40.81 -0.49 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.58 -0.30 71 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.86 -0.45 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.63 -0.07 77 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.83 -0.37 73 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.28 -0.09 39 0 736 0
29JUN26 42.00 P 0.00 0.00 0.00 0.36 -0.09 40 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.44 -0.11 40 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.55 -0.12 40 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 -0.12 40 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 -0.16 40 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 -0.15 40 0 245 0
29JUN26 48.00 P 1.53 1.53 1.45 1.13 -0.18 40 74 290 +74
29JUN26 49.00 P 1.70 1.70 1.70 1.33 -0.20 40 20 246 +20
29JUN26 50.00 P 1.92 1.92 1.92 1.56 -0.19 41 34 3,586 +34
29JUN26 52.50 P 2.45 2.45 2.45 2.21 -0.22 41 20 340 +20
29JUN26 55.00 P 0.00 0.00 0.00 2.97 -0.29 41 0 319 0
29JUN26 57.50 P 4.15 4.15 4.15 3.82 -0.34 41 15 646 +6
29JUN26 60.00 P 5.16 5.20 5.05 4.80 -0.42 41 128 1,278 -8
29JUN26 62.50 P 0.00 0.00 0.00 6.06 -0.40 41 0 2,238 0
29JUN26 65.00 P 0.00 0.00 0.00 7.30 -0.53 41 0 4,056 0
29JUN26 67.50 P 0.00 0.00 0.00 9.03 -0.40 43 0 720 0
29JUN26 70.00 P 0.00 0.00 0.00 10.73 -0.37 43 0 5,498 0
29JUN26 72.50 P 0.00 0.00 0.00 12.53 -0.35 44 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 14.38 -0.29 45 0 2,110 0
29JUN26 77.50 P 0.00 0.00 0.00 16.33 -0.29 45 0 142 0
29JUN26 80.00 P 0.00 0.00 0.00 18.69 +0.39 48 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 20.70 +0.32 48 0 10 0
29JUN26 85.00 P 0.00 0.00 0.00 22.58 +0.06 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 25.26 -0.19 51 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 27.09 -0.27 49 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 29.31 +0.20 49 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 31.63 -0.22 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.11 -0.42 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.26 -0.28 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 38.93 -0.05 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.28 -0.44 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.78 -0.40 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.25 -0.17 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.75 -0.12 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.90 -0.42 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.40 -0.38 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.06 -0.20 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.31 -0.43 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.80 -0.42 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.63 -0.08 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.91 -0.29 66 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.36 42 0 78 0
29SEP26 47.00 P 0.00 0.00 0.00 2.01 -0.34 43 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 2.25 -0.35 43 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 2.54 -0.34 43 0 90 0
29SEP26 50.00 P 3.08 3.08 3.08 2.83 -0.29 43 20 228 +20
29SEP26 52.50 P 3.91 3.91 3.91 3.57 -0.33 43 20 161 +20
29SEP26 55.00 P 4.64 4.64 4.59 4.46 -0.36 43 22 268 +22
29SEP26 57.50 P 5.71 5.71 5.57 5.40 -0.44 42 220 395 +218
29SEP26 60.00 P 6.85 6.85 6.85 6.51 -0.49 42 1 302 +1
29SEP26 62.50 P 0.00 0.00 0.00 7.78 -0.49 42 0 195 0
29SEP26 65.00 P 9.26 9.26 9.26 9.06 -0.63 42 2 438 +2
29SEP26 67.50 P 11.29 11.29 10.76 10.86 -0.33 44 45 1,058 +45
29SEP26 70.00 P 0.00 0.00 0.00 12.49 -0.18 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 14.19 -0.19 45 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 16.44 +0.56 47 0 114 0
29SEP26 77.50 P 0.00 0.00 0.00 17.87 -0.24 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.15 +0.10 47 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 21.81 -0.14 46 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 23.89 +0.08 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.02 +0.35 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.07 +0.33 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 30.34 -0.05 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.80 +0.29 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.10 +0.09 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.15 -0.24 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.51 +0.08 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.95 -0.05 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.24 -0.10 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.58 +0.16 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.99 +0.04 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.36 -0.29 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.40 -0.73 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.29 -0.21 56 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.71 -0.08 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.23 -0.05 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.70 -0.01 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.19 -0.01 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.95 -0.15 43 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 3.25 -0.20 44 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.55 -0.21 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.89 -0.21 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.76 -0.21 44 0 30 0
30DEC26 55.00 P 5.80 5.80 5.80 5.53 -0.44 43 1 5 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.71 -0.13 43 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 7.81 -0.47 43 0 187 0
30DEC26 62.50 P 0.00 0.00 0.00 9.10 -0.49 43 0 248 0
30DEC26 65.00 P 0.00 0.00 0.00 10.47 -0.54 43 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 11.93 -0.62 43 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 13.47 -0.49 43 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 15.50 -0.23 45 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 17.48 -0.02 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.36 +0.11 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.01 -0.19 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 22.94 -0.22 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.07 -0.06 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.20 -0.12 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.18 -0.10 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.39 +0.31 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.23 -0.30 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.52 -0.33 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.89 -0.26 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.20 -0.11 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.45 -0.02 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.70 -0.11 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.58 -0.51 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.18 +0.23 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.36 -0.47 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.93 -0.28 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.29 -0.31 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 58.71 -0.32 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.23 -0.25 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.70 -0.09 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 66.19 -0.07 55 0 0 0
TOTAL PUT 6,369 169,407 -18,684
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 65.80
30DEC25 40.00 C 0.00 0.00 0.00 25.80 -0.30 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 24.80 -0.30 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.80 -0.30 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.80 -0.30 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.80 -0.30 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.80 -0.30 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.80 -0.30 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.80 -0.30 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.80 -0.30 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.80 -0.30 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.30 -0.30 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.80 -0.30 0 0 0 -8
30DEC25 57.50 C 0.00 0.00 0.00 8.30 -0.33 0 0 0 -10
30DEC25 60.00 C 6.11 6.20 6.11 5.80 -0.31 0 20 0 -30
30DEC25 62.50 C 3.35 3.35 3.35 3.30 -0.31 0 6 0 -186
30DEC25 65.00 C 0.98 1.26 0.54 0.80 -0.47 0 272 11 -638
30DEC25 67.50 C 0.12 0.12 0.04 0.00 -0.15 0 6 1,563 -1
30DEC25 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 2,127 -8
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,395 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,881 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 779 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,788 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,215 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,001 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 973 0
30DEC25 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 20,828 -4
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,360 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 25.90 -0.31 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.91 -0.30 55 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.91 -0.30 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.91 -0.31 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.91 -0.31 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.92 -0.30 44 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.92 -0.31 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.86 -0.51 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.93 -0.70 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.93 -0.67 35 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.94 -0.75 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.48 -0.73 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.04 -0.68 35 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.80 -0.62 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.92 -0.15 42 0 32 0
29JAN26 62.50 C 5.15 5.15 5.15 4.80 -0.37 37 50 192 +50
29JAN26 65.00 C 3.55 3.70 3.28 3.30 -0.34 37 32 220 +29
29JAN26 67.50 C 2.38 2.47 2.13 2.18 -0.31 37 56 974 +36
29JAN26 70.00 C 1.68 1.69 1.39 1.39 -0.30 38 158 816 +115
29JAN26 72.50 C 1.09 1.12 0.99 0.87 -0.19 39 281 2,422 -101
29JAN26 75.00 C 0.72 0.73 0.66 0.49 -0.14 39 158 854 -58
29JAN26 77.50 C 0.00 0.00 0.00 0.27 -0.09 39 0 543 0
29JAN26 80.00 C 0.31 0.32 0.31 0.14 -0.06 39 175 1,349 -78
29JAN26 82.50 C 0.21 0.22 0.19 0.07 -0.04 39 90 820 +75
29JAN26 85.00 C 0.15 0.15 0.14 0.04 -0.02 39 60 736 +60
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 373 0
29JAN26 90.00 C 0.12 0.12 0.10 0.01 -0.01 40 10 371 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 798 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 294 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 26.01 -0.25 46 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.01 -0.42 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.02 -0.96 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.31 -0.70 65 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.05 -0.92 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.97 -1.05 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.92 -1.09 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.96 -0.82 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.17 -0.86 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.22 -0.83 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.28 -0.80 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.01 -0.73 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.92 -0.60 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.58 -0.88 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.84 -0.36 41 0 51 0
26FEB26 62.50 C 6.72 6.72 6.72 6.39 -0.30 42 15 138 +15
26FEB26 65.00 C 0.00 0.00 0.00 5.05 -0.24 43 0 112 0
26FEB26 67.50 C 0.00 0.00 0.00 3.95 -0.19 43 0 136 0
26FEB26 70.00 C 0.00 0.00 0.00 3.07 -0.19 44 0 2,779 0
26FEB26 72.50 C 2.60 2.60 2.60 2.36 -0.14 44 2 190 +2
26FEB26 75.00 C 2.00 2.00 2.00 1.74 -0.13 44 13 169 0
26FEB26 77.50 C 1.54 1.54 1.54 1.27 -0.10 44 1 369 0
26FEB26 80.00 C 1.19 1.20 1.19 0.92 -0.07 44 26 358 +15
26FEB26 82.50 C 0.00 0.00 0.00 0.65 -0.06 44 0 272 0
26FEB26 85.00 C 0.73 0.73 0.73 0.46 -0.04 44 15 311 +15
26FEB26 87.50 C 0.60 0.60 0.60 0.32 -0.03 44 15 376 -15
26FEB26 90.00 C 0.48 0.48 0.48 0.22 -0.02 44 15 217 +15
26FEB26 92.50 C 0.40 0.40 0.40 0.15 -0.02 44 15 30 -15
26FEB26 95.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.16 -0.31 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.20 -0.30 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.29 -0.69 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.34 -0.67 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.35 -0.62 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.42 -0.60 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.84 -0.55 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.60 -0.85 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.17 -1.33 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.24 -1.36 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.79 -0.92 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.69 -0.46 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.49 -0.57 42 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.75 -0.93 43 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 9.17 -0.80 44 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 7.85 -0.30 45 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 6.59 -0.22 45 3,000 3,169 +3,000
30MAR26 67.50 C 0.00 0.00 0.00 5.50 -0.20 46 0 97 0
30MAR26 70.00 C 0.00 0.00 0.00 4.55 -0.18 46 0 1,288 0
30MAR26 72.50 C 0.00 0.00 0.00 3.79 -0.19 47 0 5,137 0
30MAR26 75.00 C 3.30 3.30 3.30 3.15 -0.13 47 10 745 0
30MAR26 77.50 C 2.75 2.75 2.75 2.54 -0.12 47 15 799 +15
30MAR26 80.00 C 2.29 2.29 2.29 2.04 -0.10 47 15 796 +15
30MAR26 82.50 C 0.00 0.00 0.00 1.63 -0.08 47 0 1,223 0
30MAR26 85.00 C 0.00 0.00 0.00 1.29 -0.07 47 0 793 0
30MAR26 87.50 C 0.00 0.00 0.00 1.02 -0.06 47 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.80 -0.05 47 0 3,881 0
30MAR26 92.50 C 0.00 0.00 0.00 0.63 -0.04 47 0 178 0
30MAR26 95.00 C 0.85 0.85 0.85 0.49 -0.04 47 20 252 +18
30MAR26 97.50 C 0.00 0.00 0.00 0.38 -0.03 46 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.23 -0.02 47 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 0.00 47 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 0.00 47 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 0.00 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 46 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 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 57 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 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 64 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 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 67 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 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 70 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 27.14 -0.05 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.24 -0.06 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.36 -0.06 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.26 -0.29 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.41 -0.29 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.58 -0.28 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.75 -0.29 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.05 -0.18 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.25 -0.19 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.49 -0.17 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.20 -0.14 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.99 -0.11 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.15 -0.26 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.45 -0.42 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.97 -0.77 46 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.80 -0.25 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.58 -0.23 47 0 6,394 0
29JUN26 67.50 C 0.00 0.00 0.00 8.50 -0.22 47 0 240 0
29JUN26 70.00 C 0.00 0.00 0.00 7.53 -0.19 47 0 282 0
29JUN26 72.50 C 0.00 0.00 0.00 6.67 -0.16 47 0 2,807 0
29JUN26 75.00 C 0.00 0.00 0.00 5.93 -0.17 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.27 -0.17 48 0 279 0
29JUN26 80.00 C 0.00 0.00 0.00 4.68 -0.12 48 0 5,539 0
29JUN26 82.50 C 0.00 0.00 0.00 4.10 -0.12 48 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.59 -0.10 48 0 85 0
29JUN26 87.50 C 0.00 0.00 0.00 3.14 -0.09 48 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.74 -0.09 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.39 -0.08 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.08 -0.08 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.81 -0.07 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.58 -0.06 48 0 188 0
29JUN26 102.50 C 1.57 1.57 1.57 1.37 -0.01 48 1 891 +1
29JUN26 105.00 C 0.00 0.00 0.00 1.16 -0.05 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.01 -0.04 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.88 -0.03 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.78 -0.01 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.66 -0.03 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.57 -0.03 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.50 -0.02 48 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.43 -0.04 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.34 -0.01 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 0.00 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 0.00 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 0.00 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 0.00 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 0.00 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.83 -0.27 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.01 -0.27 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.21 -0.26 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.42 -0.25 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.64 -0.25 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.88 -0.24 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.13 -0.24 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.40 -0.24 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.69 -0.23 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.99 -0.23 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.30 -0.23 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.24 -0.66 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.80 -0.46 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.43 -0.38 47 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.17 -0.50 47 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 13.05 -0.29 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.96 -0.21 48 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 10.92 -0.18 48 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 9.97 -0.15 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 9.09 -0.15 48 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.31 -0.14 49 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.62 -0.11 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.99 -0.09 49 0 595 0
29SEP26 82.50 C 0.00 0.00 0.00 6.38 -0.09 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.80 -0.08 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 5.26 -0.07 49 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.77 -0.07 49 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.33 -0.06 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.93 -0.05 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.56 -0.05 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.23 -0.04 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.93 +0.05 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.65 +0.04 49 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 -0.03 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.12 -0.03 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.92 -0.03 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.74 -0.03 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.58 -0.02 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.43 -0.02 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.30 -0.02 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.18 -0.05 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.07 -0.02 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.36 -0.24 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.68 -0.24 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.01 -0.24 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.36 -0.23 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.72 -0.23 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.20 -0.22 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.76 -0.21 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.41 -0.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.93 -0.26 47 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 14.89 -0.32 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 13.83 -0.26 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.81 -0.23 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.86 -0.22 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 11.00 -0.20 48 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 10.21 -0.18 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.48 -0.18 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.82 -0.16 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.22 -0.15 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.55 -0.22 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.09 -0.10 49 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.55 -0.10 49 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.06 -0.09 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.60 -0.09 49 0 17 0
TOTAL CALL 4,564 141,306 +2,324
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 674 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,359 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,362 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,387 0
30DEC25 65.00 P 0.14 0.19 0.01 0.00 -0.21 0 139 1,597 -15
30DEC25 67.50 P 1.70 1.82 1.18 1.70 +0.11 0 325 0 -1,293
30DEC25 70.00 P 3.86 4.20 3.80 4.20 +0.20 0 145 0 -2,727
30DEC25 72.50 P 6.60 6.60 6.60 6.70 +0.16 0 10 0 -1,211
30DEC25 75.00 P 8.80 8.80 8.80 9.20 +0.28 0 4 0 -713
30DEC25 77.50 P 0.00 0.00 0.00 11.70 +0.30 0 0 0 -711
30DEC25 80.00 P 0.00 0.00 0.00 14.20 +0.30 0 0 0 -73
30DEC25 82.50 P 16.60 16.60 16.60 16.70 +0.30 0 19 0 -232
30DEC25 85.00 P 0.00 0.00 0.00 19.20 +0.30 0 0 0 -284
30DEC25 87.50 P 0.00 0.00 0.00 21.70 +0.30 0 0 0 -104
30DEC25 90.00 P 0.00 0.00 0.00 24.20 +0.30 0 0 0 -646
30DEC25 92.50 P 0.00 0.00 0.00 26.70 +0.30 0 0 0 -128
30DEC25 95.00 P 0.00 0.00 0.00 29.20 +0.30 0 0 0 -98
30DEC25 97.50 P 0.00 0.00 0.00 31.70 +0.30 0 0 0 -910
30DEC25 100.00 P 0.00 0.00 0.00 34.20 +0.30 0 0 0 -2,929
30DEC25 102.50 P 0.00 0.00 0.00 36.70 +0.28 0 0 0 -815
30DEC25 105.00 P 0.00 0.00 0.00 39.20 +0.30 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.70 +0.30 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.20 +0.29 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.70 +0.30 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.20 +0.30 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.70 +0.29 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 54.20 +0.30 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 56.70 +0.29 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 59.20 +0.30 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 61.70 +0.30 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 64.20 +0.30 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 66.70 +0.30 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 69.20 +0.30 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 71.70 +0.30 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 74.20 +0.30 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 76.70 +0.30 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 79.20 +0.30 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 81.70 +0.30 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 84.20 +0.30 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 86.70 +0.30 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 89.20 +0.30 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 91.70 +0.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 94.20 +0.30 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 96.70 +0.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 99.20 +0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 101.70 +0.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 104.20 +0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 106.70 +0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 109.20 +0.30 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 111.70 +0.30 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 114.20 +0.30 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 116.70 +0.30 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 119.20 +0.30 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 121.70 +0.30 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 124.20 +0.30 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 126.70 +0.30 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 129.20 +0.30 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 131.70 +0.30 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 134.20 +0.30 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 59 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 214 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 48 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 0.00 40 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 434 0
29JAN26 55.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 538 0
29JAN26 57.50 P 0.42 0.42 0.42 0.36 -0.04 39 10 340 -10
29JAN26 60.00 P 0.80 0.90 0.80 0.78 -0.05 39 65 1,074 0
29JAN26 62.50 P 1.50 1.60 1.36 1.49 -0.03 39 54 463 0
29JAN26 65.00 P 2.29 2.56 2.29 2.52 +0.02 39 53 394 +18
29JAN26 67.50 P 3.60 4.03 3.60 3.90 +0.08 40 164 1,101 +104
29JAN26 70.00 P 0.00 0.00 0.00 5.62 +0.08 41 0 1,048 0
29JAN26 72.50 P 0.00 0.00 0.00 7.17 -0.21 34 0 337 0
29JAN26 75.00 P 0.00 0.00 0.00 9.83 +0.74 45 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 12.20 +0.56 49 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 14.67 +0.50 55 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 17.20 +0.78 61 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 19.55 +0.53 63 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 22.35 +0.95 77 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 24.33 +0.23 63 0 127 0
29JAN26 92.50 P 0.00 0.00 0.00 27.50 +1.10 91 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 29.71 +0.81 88 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.87 +0.42 78 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.43 +0.53 85 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.70 +0.28 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.33 +0.43 87 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.70 +0.30 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.07 +1.15 125 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.70 +0.30 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.44 +0.54 108 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.70 +0.29 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.20 +0.30 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.70 +0.29 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.20 +0.30 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 0.00 45 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 0.00 44 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 0.00 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
26FEB26 48.00 P 0.29 0.29 0.29 0.13 0.00 44 30 45 +30
26FEB26 49.00 P 0.00 0.00 0.00 0.18 0.00 44 0 15 0
26FEB26 50.00 P 0.40 0.40 0.40 0.24 0.00 44 36 171 +36
26FEB26 52.50 P 0.00 0.00 0.00 0.46 0.00 44 0 471 0
26FEB26 55.00 P 0.90 0.90 0.90 0.81 +0.01 44 15 727 0
26FEB26 57.50 P 0.00 0.00 0.00 1.33 +0.03 44 0 170 0
26FEB26 60.00 P 1.97 2.02 1.97 2.02 +0.03 44 60 406 +60
26FEB26 62.50 P 0.00 0.00 0.00 2.98 +0.09 44 0 1,348 0
26FEB26 65.00 P 0.00 0.00 0.00 4.10 +0.13 44 0 643 0
26FEB26 67.50 P 5.17 5.30 5.17 5.47 +0.15 44 12 1,238 +12
26FEB26 70.00 P 0.00 0.00 0.00 7.14 +0.23 45 0 3,887 0
26FEB26 72.50 P 0.00 0.00 0.00 8.91 +0.17 46 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 10.80 +0.08 46 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.03 +0.26 49 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.12 +0.10 48 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.59 +0.26 53 0 329 0
26FEB26 85.00 P 0.00 0.00 0.00 19.99 +0.48 55 7 11 0
26FEB26 87.50 P 0.00 0.00 0.00 22.35 +0.83 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.62 +0.47 56 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.50 +1.01 68 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.71 +0.74 66 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.87 +0.42 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.46 +0.56 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.96 +0.54 69 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 0.00 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 0.00 46 0 5 0
30MAR26 46.00 P 0.53 0.53 0.53 0.32 +0.01 46 15 15 +15
30MAR26 47.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 +0.01 47 0 47 0
30MAR26 50.00 P 0.91 0.91 0.87 0.74 +0.03 47 135 581 +120
30MAR26 52.50 P 0.00 0.00 0.00 1.15 +0.03 47 0 175 0
30MAR26 55.00 P 0.00 0.00 0.00 1.70 +0.04 47 0 152 0
30MAR26 57.50 P 0.00 0.00 0.00 2.41 +0.06 47 0 1,112 0
30MAR26 60.00 P 3.14 3.20 3.14 3.29 +0.09 47 51 1,706 +36
30MAR26 62.50 P 0.00 0.00 0.00 4.28 +0.10 47 0 2,490 0
30MAR26 65.00 P 5.40 5.40 5.40 5.40 +0.05 46 3,005 6,233 +2,867
30MAR26 67.50 P 0.00 0.00 0.00 6.86 +0.14 47 0 1,557 0
30MAR26 70.00 P 0.00 0.00 0.00 8.42 +0.17 47 0 978 0
30MAR26 72.50 P 0.00 0.00 0.00 10.06 -0.03 47 0 6,208 0
30MAR26 75.00 P 0.00 0.00 0.00 12.12 +0.23 49 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 14.11 +0.21 50 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.18 +0.34 51 0 1,091 0
30MAR26 82.50 P 0.00 0.00 0.00 17.82 -0.30 46 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.61 +0.44 53 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 22.44 +0.37 49 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.31 +0.61 57 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 27.74 +0.56 59 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.21 +0.89 62 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 32.62 +1.06 64 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 35.02 +0.84 65 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 37.67 +1.25 70 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 39.69 +0.79 65 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 41.93 +0.53 62 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 45.07 +1.15 76 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.93 +0.53 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.44 +0.54 68 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 51.70 +0.29 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.59 +0.69 76 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.70 +0.29 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.43 +0.53 76 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.09 +0.69 83 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.59 +0.69 84 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.70 +0.30 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.20 +0.30 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.70 +0.30 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.20 +0.30 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.70 +0.30 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.20 +0.30 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.70 +0.30 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.41 +0.51 93 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.70 +0.30 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.58 +0.68 101 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.70 +0.30 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.58 +0.68 104 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.70 +0.30 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.20 +0.30 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.70 +0.30 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.20 +0.30 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.70 +0.30 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.20 +0.30 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.70 +0.30 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.20 +0.30 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.70 +0.30 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.20 +0.30 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.70 +0.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.20 +0.30 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.70 +0.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.20 +0.30 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.92 +0.52 118 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.20 +0.30 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 +0.01 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 +0.03 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.95 +0.02 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.12 +0.06 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.29 +0.03 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.46 +0.03 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.68 +0.03 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 +0.03 48 0 0 0
29JUN26 50.00 P 2.24 2.24 2.24 2.13 +0.03 48 15 1,538 +15
29JUN26 52.50 P 0.00 0.00 0.00 2.84 +0.05 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.65 +0.06 48 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.56 +0.09 48 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.56 +0.11 48 0 798 0
29JUN26 62.50 P 0.00 0.00 0.00 6.69 +0.14 48 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 7.95 +0.17 48 0 7,614 0
29JUN26 67.50 P 0.00 0.00 0.00 9.35 +0.16 48 0 536 0
29JUN26 70.00 P 0.00 0.00 0.00 10.87 +0.19 48 0 611 0
29JUN26 72.50 P 0.00 0.00 0.00 12.62 +0.37 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.38 +0.40 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.26 +0.29 50 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 18.22 +0.42 50 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.28 +0.48 51 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.11 +0.70 50 0 177 0
29JUN26 87.50 P 0.00 0.00 0.00 24.40 +0.61 52 0 240 0
29JUN26 90.00 P 26.20 26.20 26.20 26.20 -0.02 50 3 683 +3
29JUN26 92.50 P 0.00 0.00 0.00 28.73 +0.51 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 31.20 +1.09 55 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 32.64 +0.15 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.40 +0.65 53 0 153 0
29JUN26 102.50 P 37.48 37.48 37.27 37.72 +0.67 53 30 709 +30
29JUN26 105.00 P 0.00 0.00 0.00 40.06 +0.57 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.52 +0.69 55 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.07 +0.88 58 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.97 +0.48 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.44 +0.50 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.71 +0.29 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.94 +0.81 63 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.70 +0.29 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.98 +1.08 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.09 +0.69 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.59 +0.69 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.70 +0.30 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.20 +0.30 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.70 +0.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.20 +0.30 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.70 +0.30 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.20 +0.30 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.70 +0.30 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.41 +0.51 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.70 +0.30 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.58 +0.68 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.70 +0.30 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.58 +0.68 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.70 +0.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.20 +0.30 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.70 +0.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.20 +0.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.70 +0.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.20 +0.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.70 +0.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.20 +0.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.70 +0.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.20 +0.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.70 +0.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.20 +0.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.70 +0.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.20 +0.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.92 +0.52 91 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.20 +0.30 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.14 +0.05 49 0 70 0
29SEP26 41.00 P 0.00 0.00 0.00 1.31 +0.04 49 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.48 +0.04 49 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.66 +0.09 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.83 +0.06 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.12 +0.06 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.35 +0.06 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.59 +0.07 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.88 +0.07 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.18 +0.08 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.48 +0.08 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.33 +0.10 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.22 +0.10 49 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.21 +0.12 49 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 7.31 +0.14 49 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.52 +0.16 48 0 295 0
29SEP26 65.00 P 0.00 0.00 0.00 9.83 +0.18 48 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.25 +0.21 48 0 324 0
29SEP26 70.00 P 0.00 0.00 0.00 12.77 +0.21 48 0 1,348 0
29SEP26 72.50 P 0.00 0.00 0.00 14.42 +0.35 49 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.15 +0.38 49 0 519 0
29SEP26 77.50 P 0.00 0.00 0.00 17.96 +0.30 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 20.10 +0.31 51 0 3,038 0
29SEP26 82.50 P 21.28 21.28 21.28 22.02 +0.74 51 18 429 +18
29SEP26 85.00 P 0.00 0.00 0.00 23.97 +0.44 52 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 26.03 +0.76 52 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.74 +0.39 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 30.23 +0.68 53 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.42 +0.75 54 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.23 +0.34 52 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.26 +0.48 51 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 38.63 +0.81 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.80 +0.41 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.61 +0.28 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.54 +0.77 53 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.27 +0.29 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.63 +0.28 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.01 +0.29 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.94 +0.68 54 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 56.85 +0.30 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.98 +0.90 57 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.09 +0.38 55 0 100 0
30DEC26 46.00 P 3.33 3.33 3.33 3.28 +0.07 49 1 4 +1
30DEC26 47.00 P 0.00 0.00 0.00 3.58 +0.06 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.88 +0.06 49 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.19 +0.06 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.43 -0.05 48 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.45 +0.10 49 0 42 0
30DEC26 55.00 P 0.00 0.00 0.00 6.41 +0.11 49 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 7.49 +0.14 48 0 85 0
30DEC26 60.00 P 8.32 8.32 8.32 8.65 +0.16 48 2 62 +2
30DEC26 62.50 P 0.00 0.00 0.00 9.90 +0.17 48 0 143 0
30DEC26 65.00 P 10.92 10.92 10.90 11.25 +0.20 48 60 265 +59
30DEC26 67.50 P 0.00 0.00 0.00 12.69 +0.22 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.21 +0.22 48 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 15.63 +0.19 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.32 +0.19 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.17 +0.23 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.11 +0.43 49 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.71 +0.20 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.72 +0.21 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.87 +0.40 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.47 +0.23 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.50 +0.23 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.54 +0.23 48 0 0 0
TOTAL PUT 4,483 120,535 -9,473
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$ 9.31
30DEC25 5.00 C 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
30DEC25 5.50 C 3.75 3.75 3.75 3.81 +0.06 0 2 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.56 +0.06 0 0 0 -1
30DEC25 7.00 C 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 -4
30DEC25 8.25 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.31 +0.06 0 0 0 -402
30DEC25 9.25 C 0.04 0.05 0.02 0.06 +0.01 0 41 0 -204
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,901 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,589 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,677 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 7.00 C 0.00 0.00 0.00 2.33 0.00 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.08 +0.06 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.32 +0.01 0 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.86 +0.02 24 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.65 0.00 25 0 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.48 +0.01 27 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.34 +0.01 27 0 22 0
29JAN26 9.50 C 0.22 0.24 0.20 0.22 +0.01 27 27 117 +27
29JAN26 9.75 C 0.15 0.15 0.14 0.14 0.00 27 79 313 +70
29JAN26 10.00 C 0.09 0.09 0.08 0.08 0.00 27 47 993 +22
29JAN26 10.50 C 0.03 0.03 0.03 0.03 0.00 29 50 399 +17
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 696 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
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 48 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 73 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 81 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 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 2.35 +0.02 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.10 +0.04 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.86 +0.04 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.61 0.00 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.41 +0.03 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.17 +0.02 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.96 0.00 28 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
26FEB26 9.25 C 0.52 0.52 0.50 0.50 +0.01 30 16 48 +16
26FEB26 9.50 C 0.38 0.38 0.38 0.39 +0.01 30 5 698 +5
26FEB26 9.75 C 0.31 0.31 0.31 0.30 +0.01 31 1 1,552 0
26FEB26 10.00 C 0.23 0.23 0.23 0.23 +0.02 31 2 1,064 0
26FEB26 10.50 C 0.12 0.13 0.12 0.12 +0.01 31 22 633 +12
26FEB26 11.00 C 0.07 0.07 0.07 0.06 0.00 31 32 731 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 32 0 403 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 34 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 4.32 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.87 +0.07 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.12 +0.01 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.90 +0.03 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.68 +0.02 30 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.49 +0.04 32 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 +0.03 31 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.13 +0.05 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.93 +0.02 31 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.79 +0.02 32 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.66 +0.02 32 0 297 0
30MAR26 9.50 C 0.00 0.00 0.00 0.55 +0.02 32 0 783 0
30MAR26 9.75 C 0.44 0.44 0.44 0.45 +0.02 32 1 3,467 +1
30MAR26 10.00 C 0.35 0.38 0.35 0.37 +0.02 33 54 1,956 +4
30MAR26 10.50 C 0.25 0.25 0.25 0.25 +0.03 33 7 619 -7
30MAR26 11.00 C 0.16 0.16 0.16 0.16 +0.02 34 5 443 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 1,774 0
30MAR26 12.00 C 0.08 0.08 0.08 0.06 +0.01 34 6 2,602 +6
30MAR26 12.50 C 0.00 0.00 0.00 0.04 +0.01 35 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 33 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 41 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 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.72 +0.02 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.53 +0.05 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 +0.06 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.12 +0.06 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.90 +0.03 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.06 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.55 +0.03 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.39 +0.03 33 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 +0.03 33 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 +0.03 33 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 +0.02 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.86 0.00 33 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.76 -0.01 33 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.69 +0.02 34 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 +0.04 35 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 +0.03 35 0 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 +0.02 35 0 628 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 524 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.01 35 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 0.04 +0.01 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 2.58 +0.02 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 +0.04 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 +0.03 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 +0.05 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 +0.05 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.70 +0.05 36 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.54 +0.03 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.02 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.04 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 +0.02 36 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 1.09 +0.02 37 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.99 +0.02 37 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 +0.02 37 0 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 +0.01 37 0 82 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 +0.03 37 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 +0.03 37 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 +0.03 37 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 +0.02 37 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 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 0.06 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 +0.07 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.49 +0.06 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.32 +0.08 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 +0.05 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 +0.03 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 +0.06 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 +0.05 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 +0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 0.00 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.25 0.00 36 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 0.00 37 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.07 0.00 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 +0.02 37 0 0 0
30DEC26 11.00 C 0.77 0.77 0.77 0.79 +0.03 37 1 5,503 0
30DEC26 11.50 C 0.66 0.66 0.66 0.67 +0.02 37 1 5 -1
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.02 37 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.01 37 0 2 0
TOTAL CALL 399 97,261 -424
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
30DEC25 9.00 P 0.01 0.01 0.01 0.00 -0.01 0 33 6,273 0
30DEC25 9.25 P 0.04 0.07 0.01 0.00 -0.07 0 115 3,373 -85
30DEC25 9.50 P 0.20 0.32 0.19 0.19 -0.07 0 1,920 0 -5,810
30DEC25 9.75 P 0.50 0.56 0.45 0.44 -0.07 0 610 0 -720
30DEC25 10.00 P 0.76 0.76 0.70 0.69 -0.07 0 25 0 -1,679
30DEC25 10.50 P 1.22 1.22 1.22 1.19 -0.09 0 1 0 -219
30DEC25 11.00 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 -1
30DEC25 11.50 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 -1,400
30DEC25 12.00 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 -229
30DEC25 12.50 P 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.69 -0.08 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.19 -0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.19 -0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.69 -0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.19 -0.07 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.69 -0.07 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.19 -0.08 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.69 -0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.19 -0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.69 -0.08 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.19 -0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.69 -0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 71 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 145 0
29JAN26 8.50 P 0.06 0.07 0.05 0.05 -0.01 29 39 286 +39
29JAN26 8.75 P 0.11 0.11 0.11 0.10 -0.01 29 10 309 +8
29JAN26 9.00 P 0.19 0.20 0.16 0.17 -0.02 29 30 663 +23
29JAN26 9.25 P 0.27 0.32 0.26 0.27 -0.03 29 46 812 -4
29JAN26 9.50 P 0.43 0.43 0.43 0.41 -0.03 29 10 704 +10
29JAN26 9.75 P 0.60 0.63 0.60 0.58 -0.04 30 17 447 +17
29JAN26 10.00 P 0.00 0.00 0.00 0.78 -0.02 31 5 427 +5
29JAN26 10.50 P 1.26 1.26 1.26 1.24 -0.04 36 1 387 +1
29JAN26 11.00 P 0.00 0.00 0.00 1.69 -0.07 0 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.22 -0.09 50 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.73 -0.06 60 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.23 -0.04 67 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.72 -0.05 71 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.23 -0.09 80 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.71 -0.05 79 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.23 -0.04 92 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.71 -0.05 90 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.21 -0.05 94 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.71 -0.05 99 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.21 -0.05 104 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.71 -0.05 108 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 33 0 21 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 345 0
26FEB26 8.50 P 0.16 0.16 0.14 0.15 0.00 32 30 259 +10
26FEB26 8.75 P 0.23 0.23 0.21 0.22 -0.01 31 6 559 0
26FEB26 9.00 P 0.32 0.32 0.32 0.31 -0.02 31 2 510 +2
26FEB26 9.25 P 0.45 0.45 0.45 0.43 -0.01 32 4 776 +2
26FEB26 9.50 P 0.58 0.58 0.58 0.56 -0.02 32 5 1,935 +5
26FEB26 9.75 P 0.71 0.71 0.71 0.71 -0.03 31 2 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.90 -0.03 33 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.31 -0.03 35 0 709 0
26FEB26 11.00 P 0.00 0.00 0.00 1.75 -0.04 36 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.23 -0.08 39 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.73 -0.06 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.23 -0.04 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.72 -0.05 54 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.23 -0.09 60 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.71 -0.05 60 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.23 -0.04 69 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.71 -0.05 68 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.21 -0.05 72 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.71 -0.05 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 201 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 23 0
30MAR26 7.50 P 0.06 0.07 0.06 0.06 0.00 33 5 152 +5
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 150 0
30MAR26 8.00 P 0.14 0.14 0.14 0.13 -0.01 33 2 485 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 0.00 33 0 756 0
30MAR26 8.50 P 0.00 0.00 0.00 0.26 0.00 33 0 7,784 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.01 33 0 924 0
30MAR26 9.00 P 0.42 0.42 0.42 0.44 -0.01 33 12 8,540 +12
30MAR26 9.25 P 0.55 0.55 0.55 0.56 -0.01 33 2 381 0
30MAR26 9.50 P 0.69 0.69 0.69 0.70 -0.02 34 4 953 -4
30MAR26 9.75 P 0.00 0.00 0.00 0.85 -0.02 34 0 3,533 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 -0.01 35 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.41 -0.02 36 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.78 -0.08 33 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.28 -0.03 38 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.75 -0.04 40 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.23 -0.04 42 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.74 -0.03 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.24 -0.08 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.71 -0.05 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.23 -0.04 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.71 -0.05 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.21 -0.05 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.74 -0.02 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.24 -0.02 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.74 -0.02 76 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 35 0 115 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 0.00 35 0 600 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 0.00 35 0 2,644 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 0.00 35 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 0.00 34 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 0.00 34 0 516 0
29JUN26 8.75 P 0.60 0.60 0.60 0.58 -0.01 34 3 501 0
29JUN26 9.00 P 0.00 0.00 0.00 0.69 -0.02 34 0 2,200 0
29JUN26 9.25 P 0.00 0.00 0.00 0.81 -0.03 34 0 285 0
29JUN26 9.50 P 0.00 0.00 0.00 0.98 +0.02 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.12 +0.01 35 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 +0.01 36 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.64 -0.01 36 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 -0.03 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.41 -0.04 37 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 -0.04 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.28 -0.06 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.74 -0.05 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.24 -0.08 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.76 0.00 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.23 -0.05 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.75 -0.03 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 -0.01 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.74 -0.02 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.24 -0.02 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.74 -0.02 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 0.00 37 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.01 36 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 209 0
29SEP26 7.75 P 0.47 0.47 0.47 0.49 -0.01 36 40 409 +40
29SEP26 8.00 P 0.57 0.57 0.56 0.58 -0.01 36 50 629 +50
29SEP26 8.25 P 0.66 0.66 0.66 0.68 -0.01 36 44 106 +44
29SEP26 8.50 P 0.77 0.80 0.77 0.78 -0.02 36 160 204 +140
29SEP26 8.75 P 0.89 0.89 0.88 0.90 -0.02 36 190 329 +143
29SEP26 9.00 P 1.03 1.06 1.03 1.05 0.00 37 14 30 +12
29SEP26 9.25 P 1.16 1.20 1.16 1.18 0.00 36 30 171 +30
29SEP26 9.50 P 1.31 1.35 1.31 1.33 0.00 37 60 413 +60
29SEP26 9.75 P 1.47 1.52 1.46 1.48 0.00 37 150 2,930 +150
29SEP26 10.00 P 0.00 0.00 0.00 1.61 -0.02 36 0 23 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 -0.02 37 0 25 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 -0.03 37 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.01 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 -0.06 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.62 0.00 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 -0.04 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 -0.01 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.92 -0.05 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.38 -0.03 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 -0.04 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 -0.04 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.81 -0.03 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.28 -0.02 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.77 -0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 0.00 37 0 6 0
30DEC26 7.25 P 0.45 0.45 0.45 0.45 -0.01 37 1 20 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.01 37 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.02 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 0.00 37 0 26 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 0.00 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.01 36 0 17 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.02 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.03 37 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 0.00 36 0 77 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 0.00 37 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 +0.01 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 +0.02 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 -0.03 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 -0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 -0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 -0.03 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.02 -0.05 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.47 -0.06 39 0 0 0
TOTAL PUT 3,678 95,211 -9,342
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 18.81
30DEC25 9.75 C 0.00 0.00 0.00 9.06 -0.08 0 0 0 -12
30DEC25 10.00 C 0.00 0.00 0.00 8.81 -0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.31 -0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.81 -0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.31 -0.07 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.81 -0.21 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.31 -0.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.81 -0.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.81 -0.06 0 0 0 -6
30DEC25 14.50 C 0.00 0.00 0.00 4.31 -0.06 0 0 0 -434
30DEC25 15.00 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 -2,552
30DEC25 15.50 C 0.00 0.00 0.00 3.31 -0.06 0 0 0 -44
30DEC25 16.00 C 3.05 3.05 3.05 2.81 -0.15 0 20 0 -742
30DEC25 16.50 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 -1,194
30DEC25 17.00 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 -4,079
30DEC25 17.50 C 1.37 1.37 1.26 1.31 -0.06 0 11 0 -1,028
30DEC25 18.00 C 1.00 1.02 0.75 0.81 -0.06 0 18 0 -1,418
30DEC25 18.50 C 0.48 0.48 0.40 0.31 -0.07 0 51 0 -1,583
30DEC25 19.00 C 0.04 0.05 0.04 0.00 -0.08 0 50 1,399 +1
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 840 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,725 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.84 -0.18 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.84 -0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.35 -0.04 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.85 -0.05 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.40 0.00 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.85 -0.06 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.36 -0.06 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.82 -0.14 0 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.37 -0.10 25 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 1.92 -0.13 27 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.52 -0.14 29 0 835 0
29JAN26 18.00 C 0.00 0.00 0.00 1.17 -0.05 31 0 223 0
29JAN26 18.50 C 0.00 0.00 0.00 0.91 -0.05 33 0 363 0
29JAN26 19.00 C 0.80 0.80 0.67 0.63 -0.03 32 160 767 0
29JAN26 19.50 C 0.48 0.48 0.44 0.44 -0.04 32 25 2,990 +5
29JAN26 20.00 C 0.35 0.38 0.33 0.31 -0.01 33 129 855 +19
29JAN26 21.00 C 0.17 0.17 0.17 0.13 0.00 33 7 691 +7
29JAN26 22.00 C 0.00 0.00 0.00 0.05 0.00 34 0 1,284 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 35 0 312 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.87 -0.15 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.37 -0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.84 -0.10 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.40 -0.04 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.85 -0.23 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.44 -0.03 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.00 +0.01 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.09 -0.06 39 0 70 0
26FEB26 16.50 C 2.86 2.86 2.86 2.66 -0.04 37 8 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.14 -0.11 31 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.80 -0.11 32 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.45 -0.05 31 0 80 0
26FEB26 18.50 C 1.35 1.35 1.35 1.21 0.00 33 60 170 +60
26FEB26 19.00 C 0.96 0.96 0.96 0.93 -0.03 32 10 160 0
26FEB26 19.50 C 0.86 0.86 0.86 0.74 -0.02 33 70 143 +70
26FEB26 20.00 C 0.69 0.71 0.69 0.58 -0.02 33 90 148 -75
26FEB26 21.00 C 0.00 0.00 0.00 0.34 0.00 34 0 22 0
26FEB26 22.00 C 0.00 0.00 0.00 0.18 0.00 33 0 101 0
26FEB26 23.00 C 0.00 0.00 0.00 0.09 0.00 33 0 295 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 0.00 34 0 130 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 33 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 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 9.09 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.82 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.35 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.86 -0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.49 +0.02 60 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.42 -0.23 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 5.99 -0.18 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.48 -0.19 41 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.93 -0.25 27 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.46 -0.11 30 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.01 -0.23 32 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.51 -0.23 28 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.11 -0.25 30 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.89 -0.02 38 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.53 -0.05 38 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.18 -0.06 37 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 1.79 -0.05 34 0 3,913 0
30MAR26 18.50 C 0.00 0.00 0.00 1.54 -0.02 35 0 979 0
30MAR26 19.00 C 1.36 1.36 1.36 1.28 -0.05 34 15 1,985 +15
30MAR26 19.50 C 1.28 1.28 1.28 1.11 -0.01 36 15 704 +15
30MAR26 20.00 C 1.08 1.08 1.08 0.93 -0.02 36 15 549 +15
30MAR26 21.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 2,020 0
30MAR26 22.00 C 0.00 0.00 0.00 0.41 -0.02 36 0 4,099 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 459 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 201 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.01 35 100 1,936 -100
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 0.00 36 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 35 100 900 -100
29JUN26 10.50 C 0.00 0.00 0.00 8.44 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.94 -0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.49 -0.07 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.97 -0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.50 -0.15 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.09 -0.08 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.61 -0.22 33 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.17 -0.16 34 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.65 -0.20 29 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.30 -0.13 33 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.90 -0.31 33 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.76 +0.16 39 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.21 -0.13 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.96 -0.18 35 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.61 -0.13 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.34 -0.21 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.11 -0.12 35 0 223 0
29JUN26 19.00 C 1.90 1.90 1.90 1.89 -0.09 35 15 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.69 -0.08 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.51 -0.07 36 0 1,791 0
29JUN26 21.00 C 0.00 0.00 0.00 1.22 -0.04 37 0 188 0
29JUN26 22.00 C 0.00 0.00 0.00 0.94 -0.04 37 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.72 -0.03 37 0 215 0
29JUN26 24.00 C 0.00 0.00 0.00 0.54 -0.04 36 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.41 -0.03 36 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.07 -0.10 34 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.54 -0.20 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.11 -0.16 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.74 -0.11 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.34 -0.01 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.93 -0.11 34 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.58 -0.06 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.25 -0.15 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.98 -0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.64 -0.05 36 0 41 0
29SEP26 17.00 C 3.30 3.30 3.30 3.36 -0.05 36 5 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.09 -0.05 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 2.85 -0.05 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.62 -0.04 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 -0.04 37 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.21 -0.04 37 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 2.01 -0.04 37 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.69 -0.03 37 0 123 0
29SEP26 22.00 C 0.00 0.00 0.00 1.41 -0.03 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.17 -0.04 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
29SEP26 25.00 C 0.88 0.88 0.88 0.84 -0.03 38 10 21 +8
29SEP26 26.00 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.57 -0.02 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 6.86 -0.06 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.30 -0.22 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.91 -0.23 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.55 -0.22 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.21 -0.21 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.88 -0.20 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.57 -0.19 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.27 -0.17 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.00 -0.04 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.73 -0.04 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.47 -0.04 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.24 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.01 -0.03 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.80 -0.03 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 -0.03 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 -0.03 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.08 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.79 -0.01 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.56 0.00 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.37 +0.01 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.98 -0.01 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.85 +0.01 38 0 15 0
TOTAL CALL 984 49,666 -13,152
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,726 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,307 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,286 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 360 0
30DEC25 19.00 P 0.08 0.19 0.08 0.19 -0.03 0 8 0 -355
30DEC25 19.50 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 -147
30DEC25 20.00 P 1.24 1.24 1.24 1.19 +0.06 0 75 0 -80
30DEC25 21.00 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.19 +0.06 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.19 +0.06 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.19 +0.06 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.19 +0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.19 -0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.19 +0.06 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
29JAN26 15.50 P 0.02 0.02 0.02 0.02 +0.01 36 60 119 +29
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 0.07 +0.01 34 0 624 0
29JAN26 17.00 P 0.12 0.12 0.12 0.13 +0.02 34 30 791 +28
29JAN26 17.50 P 0.21 0.21 0.20 0.22 +0.02 33 64 698 +60
29JAN26 18.00 P 0.28 0.36 0.28 0.36 +0.02 33 69 358 -13
29JAN26 18.50 P 0.51 0.56 0.51 0.56 +0.03 33 4 1,154 +2
29JAN26 19.00 P 0.00 0.00 0.00 0.82 +0.05 34 0 939 0
29JAN26 19.50 P 0.00 0.00 0.00 1.13 +0.05 34 0 164 0
29JAN26 20.00 P 1.51 1.51 1.51 1.41 -0.03 30 75 120 +75
29JAN26 21.00 P 0.00 0.00 0.00 2.33 +0.05 37 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.30 +0.13 45 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.28 +0.03 51 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.35 +0.18 66 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 6.30 +0.15 69 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.41 +0.27 87 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.24 +0.10 73 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 0.12 +0.01 33 0 145 0
26FEB26 16.50 P 0.18 0.18 0.18 0.19 +0.01 33 15 840 +15
26FEB26 17.00 P 0.24 0.24 0.24 0.30 +0.03 33 15 699 0
26FEB26 17.50 P 0.35 0.35 0.35 0.43 +0.02 33 15 724 +15
26FEB26 18.00 P 0.55 0.58 0.55 0.60 +0.02 33 115 304 +75
26FEB26 18.50 P 0.77 0.77 0.77 0.82 +0.04 33 20 650 +20
26FEB26 19.00 P 0.00 0.00 0.00 1.09 +0.06 34 0 145 0
26FEB26 19.50 P 1.27 1.31 1.27 1.35 +0.02 33 40 167 +40
26FEB26 20.00 P 1.61 1.61 1.61 1.70 +0.12 34 15 30 +15
26FEB26 21.00 P 0.00 0.00 0.00 2.36 +0.02 29 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 3.39 +0.06 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.32 +0.07 42 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 5.35 +0.18 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.38 +0.23 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.41 +0.27 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.24 +0.10 56 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 0.06 +0.01 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.20 +0.01 36 0 542 0
30MAR26 16.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 5,345 0
30MAR26 16.50 P 0.40 0.40 0.40 0.39 +0.01 35 10 1,419 0
30MAR26 17.00 P 0.53 0.53 0.53 0.53 +0.02 35 10 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.68 +0.02 35 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.87 +0.01 35 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 1.11 +0.03 35 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 1.39 +0.04 36 0 135 0
30MAR26 19.50 P 0.00 0.00 0.00 1.69 +0.05 36 0 262 0
30MAR26 20.00 P 0.00 0.00 0.00 2.02 +0.04 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.74 +0.04 37 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.57 +0.11 39 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.39 +0.14 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.40 +0.12 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.39 +0.24 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.41 +0.27 54 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.24 +0.09 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.24 -0.07 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.24 +0.10 54 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 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 0.00 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 0.00 37 0 270 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 -0.01 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 0.00 36 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.56 +0.01 36 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 0.00 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.85 0.00 36 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 1.04 +0.01 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 0.00 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.46 +0.01 36 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.74 +0.04 37 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 2.01 +0.04 37 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.31 +0.06 37 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 2.63 +0.07 37 0 126 0
29JUN26 21.00 P 3.16 3.16 3.16 3.30 +0.07 38 15 130 +15
29JUN26 22.00 P 0.00 0.00 0.00 4.07 +0.17 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.76 -0.08 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.72 +0.03 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.62 +0.09 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.49 +0.08 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.45 +0.14 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.49 +0.18 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.32 +0.18 45 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 0.00 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 0.00 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 0.00 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.01 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.94 +0.01 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.11 +0.01 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.30 +0.01 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 +0.02 39 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 +0.02 39 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.99 +0.01 39 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 2.25 +0.02 39 0 52 0
29SEP26 19.00 P 0.00 0.00 0.00 2.54 +0.03 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.83 +0.02 39 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 3.14 +0.03 39 0 30 0
29SEP26 21.00 P 3.69 3.73 3.69 3.81 +0.03 40 30 118 +30
29SEP26 22.00 P 0.00 0.00 0.00 4.53 +0.03 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.29 +0.03 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.10 +0.04 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.95 +0.05 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.82 +0.05 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.73 +0.05 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 +0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 +0.01 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.02 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 +0.01 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 +0.02 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.57 +0.02 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.78 +0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 +0.03 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 +0.03 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 +0.03 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.82 +0.03 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.12 +0.03 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.42 +0.03 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.09 +0.04 39 0 0 0
30DEC26 22.00 P 4.80 4.80 4.80 4.79 +0.04 39 10 10 +10
30DEC26 23.00 P 0.00 0.00 0.00 5.54 +0.04 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.33 +0.04 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.15 +0.05 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.01 +0.05 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.89 +0.06 42 0 0 0
TOTAL PUT 695 69,207 -166
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$ 34.80
30DEC25 22.00 C 0.00 0.00 0.00 12.80 -0.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.80 -0.05 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.80 -0.04 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.80 -0.05 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 -51
30DEC25 34.00 C 0.70 0.70 0.70 0.80 -0.01 0 5 0 -145
30DEC25 35.00 C 0.03 0.03 0.03 0.00 -0.03 0 10 449 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 570 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.90 +0.02 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.90 +0.01 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.91 +0.02 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.91 +0.03 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.88 +0.02 25 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.88 +0.02 19 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.89 +0.01 13 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.97 -0.04 15 0 231 0
29JAN26 34.00 C 1.19 1.19 1.19 1.14 -0.04 15 3 40 0
29JAN26 35.00 C 0.55 0.58 0.53 0.53 -0.05 14 13 213 +7
29JAN26 36.00 C 0.22 0.24 0.20 0.20 -0.03 14 66 481 +53
29JAN26 37.00 C 0.08 0.09 0.08 0.06 -0.02 14 8 458 +3
29JAN26 38.00 C 0.00 0.00 0.00 0.02 0.00 15 0 896 0
29JAN26 39.00 C 0.02 0.02 0.02 0.01 0.00 17 50 163 -40
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 36 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 49 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 9.96 -0.12 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.97 -0.12 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.98 -0.12 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.99 -0.12 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.95 +0.02 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.96 +0.02 17 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.98 +0.01 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.03 -0.01 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.17 -0.05 15 0 180 0
26FEB26 34.00 C 0.00 0.00 0.00 1.42 -0.05 15 0 17 0
26FEB26 35.00 C 0.87 0.91 0.86 0.86 -0.06 15 35 118 +22
26FEB26 36.00 C 0.50 0.50 0.49 0.48 -0.04 16 3 126 +3
26FEB26 37.00 C 0.29 0.29 0.29 0.23 -0.03 15 6 388 +6
26FEB26 38.00 C 0.16 0.16 0.16 0.10 -0.02 15 3 1,614 0
26FEB26 39.00 C 0.10 0.10 0.10 0.04 -0.01 15 16 311 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 0.00 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 11.02 -0.13 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.05 -0.11 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.06 -0.11 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.05 -0.14 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.07 -0.13 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.03 -0.17 15 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.06 +0.01 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.12 0.00 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.23 0.00 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.43 -0.05 16 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.74 -0.05 16 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.18 -0.05 16 0 350 0
30MAR26 36.00 C 0.00 0.00 0.00 0.77 -0.04 16 0 97 0
30MAR26 37.00 C 0.54 0.54 0.52 0.46 -0.04 16 61 464 +40
30MAR26 38.00 C 0.34 0.34 0.34 0.26 -0.03 16 6 140 +6
30MAR26 39.00 C 0.22 0.22 0.22 0.14 -0.02 16 1 377 +1
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.02 16 0 2,390 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 247 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 17 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 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 28 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 10.24 -0.12 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.27 -0.11 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.29 -0.12 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.33 -0.11 23 0 0 0
29JUN26 29.00 C 6.47 6.47 6.47 6.29 -0.18 17 1 1 +1
29JUN26 30.00 C 0.00 0.00 0.00 5.37 0.00 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.50 0.00 17 0 0 0
29JUN26 32.00 C 3.90 3.90 3.90 3.70 0.00 17 1 2 +1
29JUN26 33.00 C 0.00 0.00 0.00 2.97 -0.01 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.33 -0.01 17 0 81 0
29JUN26 35.00 C 1.82 1.82 1.82 1.83 -0.02 18 12 322 0
29JUN26 36.00 C 0.00 0.00 0.00 1.36 -0.02 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.00 -0.01 18 0 420 0
29JUN26 38.00 C 0.00 0.00 0.00 0.71 -0.02 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.49 -0.02 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 -0.02 17 0 27 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 0.00 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 10.25 -0.12 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.27 -0.12 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.30 -0.11 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.34 -0.11 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.34 -0.17 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.46 +0.01 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.63 +0.01 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.87 +0.01 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.18 +0.01 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.58 +0.01 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.05 -0.03 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.63 -0.01 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.29 0.00 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 1.00 0.00 18 0 21 0
29SEP26 39.00 C 0.80 0.80 0.80 0.76 -0.01 18 2 16 +2
29SEP26 40.00 C 0.00 0.00 0.00 0.57 -0.01 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 0.00 18 0 30 0
29SEP26 42.00 C 0.39 0.39 0.39 0.31 0.00 18 4 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 0.00 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 0.00 18 0 50 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 0.00 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 0.00 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.25 -0.13 25 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.27 -0.12 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.30 -0.12 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.36 -0.11 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.47 -0.08 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.64 +0.01 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.87 0.00 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 0.00 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.56 -0.01 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.01 -0.01 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.44 -0.01 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 2.04 -0.01 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.69 -0.01 19 0 6 0
30DEC26 38.00 C 1.20 1.20 1.20 1.39 -0.01 19 20 67 +20
30DEC26 39.00 C 0.00 0.00 0.00 1.14 -0.01 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 -0.01 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 -0.01 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 2 0
TOTAL CALL 330 30,559 -71
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 3 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,531 0
30DEC25 35.00 P 0.02 0.28 0.02 0.20 -0.03 0 201 0 -918
30DEC25 36.00 P 1.25 1.25 1.23 1.20 -0.02 0 6 0 -528
30DEC25 37.00 P 2.20 2.20 2.20 2.20 -0.02 0 1 0 -101
30DEC25 38.00 P 3.22 3.22 3.20 3.20 -0.02 0 5 0 -171
30DEC25 39.00 P 4.22 4.22 4.22 4.20 -0.02 0 2 0 -363
30DEC25 40.00 P 0.00 0.00 0.00 5.20 -0.02 0 0 0 -299
30DEC25 41.00 P 0.00 0.00 0.00 6.20 -0.02 0 0 0 -91
30DEC25 42.00 P 0.00 0.00 0.00 7.20 -0.02 0 0 0 -61
30DEC25 43.00 P 0.00 0.00 0.00 8.20 -0.02 0 0 0 -15
30DEC25 44.00 P 0.00 0.00 0.00 9.20 -0.02 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.20 -0.02 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.20 -0.02 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.20 -0.02 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.20 -0.02 0 0 0 -15
30DEC25 50.00 P 0.00 0.00 0.00 15.20 -0.02 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.70 -0.02 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.20 -0.02 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.70 -0.02 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.20 -0.02 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 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 33 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 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 19 0 43 0
29JAN26 32.00 P 0.03 0.07 0.02 0.01 -0.01 14 43 90 +16
29JAN26 33.00 P 0.08 0.08 0.08 0.06 -0.03 14 16 691 +14
29JAN26 34.00 P 0.30 0.30 0.23 0.24 -0.03 14 82 877 +82
29JAN26 35.00 P 0.77 0.77 0.63 0.64 -0.05 14 97 786 +92
29JAN26 36.00 P 1.38 1.38 1.30 1.33 -0.01 14 15 417 +13
29JAN26 37.00 P 2.20 2.20 2.20 2.21 -0.03 14 1 204 +1
29JAN26 38.00 P 0.00 0.00 0.00 3.20 -0.02 0 0 248 0
29JAN26 39.00 P 0.00 0.00 0.00 4.20 -0.02 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.20 -0.02 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.20 -0.02 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.20 -0.02 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.20 -0.02 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.20 -0.02 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.20 -0.02 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.20 -0.02 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.20 -0.02 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.20 -0.02 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.20 -0.02 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.70 -0.02 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 31 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 24 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 0.00 0.00 0.00 0.08 -0.02 15 0 260 0
26FEB26 33.00 P 0.20 0.20 0.20 0.20 -0.03 15 10 424 +10
26FEB26 34.00 P 0.48 0.48 0.43 0.45 -0.05 15 30 802 +6
26FEB26 35.00 P 0.00 0.00 0.00 0.89 -0.04 15 0 2,812 0
26FEB26 36.00 P 0.00 0.00 0.00 1.52 -0.02 15 0 83 0
26FEB26 37.00 P 2.33 2.33 2.33 2.30 -0.04 15 2 97 +2
26FEB26 38.00 P 3.23 3.23 3.23 3.21 -0.03 15 3 169 +3
26FEB26 39.00 P 0.00 0.00 0.00 4.20 -0.02 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.20 -0.02 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.20 -0.02 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.20 -0.02 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.20 -0.02 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.20 -0.02 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.20 -0.02 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.20 -0.02 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.20 -0.02 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.20 -0.02 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.70 -0.02 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 28 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 16 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 200 0
30MAR26 32.00 P 0.20 0.20 0.20 0.18 -0.02 16 10 740 0
30MAR26 33.00 P 0.38 0.38 0.36 0.36 -0.03 16 11 657 0
30MAR26 34.00 P 0.65 0.65 0.65 0.70 0.00 16 1 269 +1
30MAR26 35.00 P 1.11 1.11 1.11 1.11 -0.04 16 5 833 0
30MAR26 36.00 P 0.00 0.00 0.00 1.75 +0.03 17 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.44 -0.04 16 0 271 0
30MAR26 38.00 P 3.35 3.35 3.35 3.28 -0.03 16 1 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.21 -0.02 16 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.20 -0.02 0 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 6.20 -0.02 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.20 -0.02 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.20 -0.02 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.20 -0.02 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.20 -0.02 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.20 -0.02 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.20 -0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.20 -0.02 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.20 -0.02 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.70 -0.02 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.20 -0.02 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.70 -0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.20 -0.02 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 0.05 -0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 0.00 17 0 13 0
29JUN26 30.00 P 0.29 0.29 0.29 0.32 -0.01 17 10 172 +10
29JUN26 31.00 P 0.00 0.00 0.00 0.52 -0.02 17 0 269 0
29JUN26 32.00 P 0.75 0.75 0.75 0.79 -0.03 17 10 476 +10
29JUN26 33.00 P 0.00 0.00 0.00 1.16 -0.03 17 0 233 0
29JUN26 34.00 P 0.00 0.00 0.00 1.61 -0.04 17 0 220 0
29JUN26 35.00 P 2.14 2.14 2.14 2.16 -0.03 17 2 252 +2
29JUN26 36.00 P 0.00 0.00 0.00 2.86 -0.04 17 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.58 -0.04 17 0 46 0
29JUN26 38.00 P 0.00 0.00 0.00 4.37 -0.03 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.21 -0.03 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.09 -0.02 17 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 6.93 +0.08 15 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.84 +0.07 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.78 +0.08 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.72 +0.07 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.70 +0.10 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.66 +0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.63 +0.10 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.60 +0.09 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.58 +0.11 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.55 +0.10 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.99 +0.09 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.47 +0.12 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.91 +0.09 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.38 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 0.00 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 53 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 -0.01 18 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 -0.01 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 -0.02 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 -0.02 17 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 2.52 -0.02 17 0 215 0
29SEP26 36.00 P 0.00 0.00 0.00 3.21 -0.02 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.90 -0.02 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.64 -0.02 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.44 -0.02 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.28 +0.10 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.11 +0.06 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.00 +0.05 17 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.93 +0.07 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.86 +0.09 16 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.81 +0.08 15 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.77 +0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.74 +0.11 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.70 +0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.68 +0.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.65 +0.11 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.10 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 0.00 19 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.01 19 0 32 0
30DEC26 30.00 P 0.00 0.00 0.00 0.89 -0.02 19 0 38 0
30DEC26 31.00 P 1.22 1.22 1.22 1.19 -0.03 19 5 35 +5
30DEC26 32.00 P 0.00 0.00 0.00 1.57 -0.02 20 0 60 0
30DEC26 33.00 P 2.13 2.13 2.05 2.00 -0.03 20 26 75 +26
30DEC26 34.00 P 2.60 2.60 2.60 2.50 -0.03 20 2 205 +2
30DEC26 35.00 P 0.00 0.00 0.00 3.06 -0.03 20 0 127 0
30DEC26 36.00 P 0.00 0.00 0.00 3.58 -0.03 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.24 -0.03 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.95 -0.03 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.71 -0.20 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.71 -0.03 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.57 -0.02 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.46 -0.03 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.38 -0.03 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.32 -0.02 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.28 -0.02 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.25 -0.02 26 0 0 0
TOTAL PUT 600 22,604 -2,267
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$ 85.70
30DEC25 46.00 C 0.00 0.00 0.00 39.70 +0.62 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.70 +1.30 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.70 +0.36 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.70 +0.82 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.70 +1.29 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.20 +1.23 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.70 +1.23 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.20 +1.45 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.70 +0.83 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 23.20 +1.17 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.70 +0.87 0 0 0 -16
30DEC25 67.50 C 0.00 0.00 0.00 18.20 +0.94 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.70 +1.44 0 0 0 -1
30DEC25 72.50 C 0.00 0.00 0.00 13.20 +1.11 0 0 0 -2
30DEC25 75.00 C 9.60 9.60 9.60 10.70 +1.24 0 2 0 -51
30DEC25 77.50 C 0.00 0.00 0.00 8.20 +1.44 0 0 0 -16
30DEC25 80.00 C 0.00 0.00 0.00 5.70 +1.44 0 0 0 -96
30DEC25 82.50 C 2.50 2.95 2.50 3.20 +1.41 0 4 0 -56
30DEC25 85.00 C 0.31 0.69 0.22 0.70 +0.52 0 148 6 -364
30DEC25 87.50 C 0.03 0.03 0.03 0.00 -0.01 0 30 283 0
30DEC25 90.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 140 -1
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
30DEC25 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,425 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 115.00 C 0.08 0.08 0.08 0.00 -0.01 0 190 289 +190
29JAN26 57.50 C 0.00 0.00 0.00 28.59 +1.73 78 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.07 +0.93 70 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.36 +1.33 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.74 +0.73 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.21 +0.77 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.88 +1.01 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.39 +1.08 19 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.92 +1.14 21 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.42 +1.08 16 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.01 +0.91 16 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 4.06 +0.83 19 0 122 0
29JAN26 85.00 C 2.30 2.47 2.30 2.51 +0.68 20 45 87 +7
29JAN26 87.50 C 1.25 1.40 1.23 1.39 +0.47 21 33 199 +3
29JAN26 90.00 C 0.61 0.68 0.61 0.69 +0.28 21 21 186 +21
29JAN26 92.50 C 0.31 0.34 0.31 0.29 +0.13 21 28 110 +27
29JAN26 95.00 C 0.17 0.20 0.17 0.11 +0.05 21 3 287 +1
29JAN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 281 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.07 +0.93 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.41 +1.38 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.03 +1.02 24 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.47 +1.03 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.88 +1.01 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.90 +1.40 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.94 +1.16 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.91 +0.97 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.70 +1.05 19 0 8 0
26FEB26 82.50 C 0.00 0.00 0.00 5.23 +1.01 23 0 115 0
26FEB26 85.00 C 3.32 3.49 3.32 3.55 +0.70 21 30 146 +30
26FEB26 87.50 C 0.00 0.00 0.00 2.40 +0.57 22 0 28 0
26FEB26 90.00 C 1.42 1.42 1.39 1.55 +0.44 22 15 62 +15
26FEB26 92.50 C 0.00 0.00 0.00 0.93 +0.29 22 0 75 0
26FEB26 95.00 C 0.60 0.63 0.58 0.53 +0.18 22 17 303 +17
26FEB26 97.50 C 0.40 0.43 0.40 0.29 +0.11 22 30 48 +15
26FEB26 100.00 C 0.28 0.28 0.28 0.15 +0.06 22 19 119 +19
26FEB26 102.50 C 0.00 0.00 0.00 0.08 +0.04 22 0 140 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 115.00 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 40.06 +0.98 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.06 +1.44 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.07 +0.73 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.34 +1.46 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.09 +1.60 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.61 +1.36 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.13 +1.66 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.20 +2.34 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.17 +1.03 24 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.70 +1.29 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.23 +1.15 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.79 +1.35 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.28 +1.08 19 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.07 +1.25 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.91 +1.69 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.08 +1.67 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.68 +0.71 22 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 6.04 +0.82 23 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 4.74 +0.70 23 0 8 0
30MAR26 87.50 C 3.44 3.50 3.44 3.58 +0.63 24 2 12 +1
30MAR26 90.00 C 2.24 2.24 2.24 2.67 +0.57 24 6 34 -6
30MAR26 92.50 C 0.00 0.00 0.00 1.94 +0.48 24 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 1.36 +0.37 24 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 0.93 +0.28 24 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.62 +0.20 24 0 22 0
30MAR26 102.50 C 0.53 0.53 0.53 0.40 +0.14 24 15 81 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.26 +0.10 24 0 160 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 +0.06 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.90 +0.99 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.43 +1.39 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.20 +0.89 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.44 +1.11 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.93 +1.45 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.68 +1.60 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.29 +1.29 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.49 +0.92 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.83 +0.86 24 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.34 +0.95 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.46 +0.43 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.20 +0.87 24 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 7.64 +0.82 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.23 +0.72 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.00 +0.62 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.96 +0.52 24 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.10 +0.43 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.39 +0.33 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 1.81 +0.24 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.37 +0.20 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.03 +0.17 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.76 +0.14 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.53 +0.07 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.39 +0.06 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.20 +0.89 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.55 +1.00 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.93 +0.95 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.68 +1.24 22 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.29 +0.94 22 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.81 +1.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.83 +0.76 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.93 +0.71 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.21 +0.45 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.13 +0.94 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.70 +0.99 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.42 +0.85 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 6.28 +0.79 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.26 +0.67 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.40 +0.60 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.66 +0.52 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.02 +0.43 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.51 +0.41 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.05 +0.32 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.69 +0.34 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.33 +0.22 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.09 +0.20 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 +0.16 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.72 +0.15 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.33 - 26 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 22.03 +0.93 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.81 +1.01 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.83 +0.98 26 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 15.84 +0.84 25 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.97 +0.80 25 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 12.37 +0.70 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.89 +0.59 25 0 21 0
30DEC26 82.50 C 0.00 0.00 0.00 9.65 +0.63 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.62 +0.78 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.51 +0.67 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 6.53 +0.62 26 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 5.67 +0.54 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.89 +0.48 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.24 +0.43 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.63 +0.37 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.13 +0.33 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.67 +0.36 25 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 2.23 +0.25 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.90 +0.23 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.61 +0.18 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.38 +0.18 25 0 0 0
TOTAL CALL 643 8,633 -248
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 241 0
30DEC25 85.00 P 0.28 0.44 0.16 0.00 -0.92 0 65 318 -3
30DEC25 87.50 P 2.50 2.50 1.97 1.80 -1.45 0 65 0 -930
30DEC25 90.00 P 4.50 4.50 4.50 4.30 -1.45 0 2 0 -116
30DEC25 92.50 P 0.00 0.00 0.00 6.80 -1.45 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 9.30 -1.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.80 -1.45 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.30 -1.45 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.80 -1.45 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.30 -1.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.80 -1.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.30 -1.45 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.80 -1.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.30 -1.72 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 -0.08 21 0 146 0
29JAN26 80.00 P 0.37 0.37 0.35 0.30 -0.21 21 8 283 +8
29JAN26 82.50 P 0.91 0.94 0.80 0.78 -0.37 21 22 295 -6
29JAN26 85.00 P 1.65 1.67 1.65 1.67 -0.58 21 76 337 +17
29JAN26 87.50 P 0.00 0.00 0.00 3.05 -0.90 21 0 222 0
29JAN26 90.00 P 0.00 0.00 0.00 4.93 -1.23 22 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 7.15 -1.38 25 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 9.31 -1.44 20 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.15 -1.10 36 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 14.46 -1.29 36 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.96 -1.29 40 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.30 -1.45 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.20 -1.05 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.30 -1.45 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.20 -1.06 64 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.30 -1.72 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.07 -0.04 22 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.18 -0.08 22 0 26 0
26FEB26 77.50 P 0.54 0.54 0.45 0.41 -0.17 22 40 88 +25
26FEB26 80.00 P 0.97 1.06 0.89 0.83 -0.24 22 35 100 +35
26FEB26 82.50 P 1.65 1.70 1.65 1.51 -0.38 22 11 354 +1
26FEB26 85.00 P 0.00 0.00 0.00 2.49 -0.55 22 0 184 0
26FEB26 87.50 P 0.00 0.00 0.00 3.86 -0.64 22 0 79 0
26FEB26 90.00 P 0.00 0.00 0.00 5.60 -0.94 23 0 158 0
26FEB26 92.50 P 0.00 0.00 0.00 7.27 -1.54 20 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.31 -1.85 16 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.15 -1.13 27 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.46 -1.38 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.99 -1.57 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.30 -1.45 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.20 -1.23 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.70 -1.30 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.20 -1.56 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.83 -1.28 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.31 -0.09 24 0 26 0
30MAR26 75.00 P 0.63 0.63 0.63 0.59 -0.13 24 2 74 0
30MAR26 77.50 P 1.09 1.09 1.00 1.01 -0.17 24 10 268 +10
30MAR26 80.00 P 1.70 1.70 1.70 1.58 -0.27 24 1 113 +1
30MAR26 82.50 P 0.00 0.00 0.00 2.37 -0.40 23 0 275 0
30MAR26 85.00 P 3.61 3.61 3.61 3.41 -0.54 23 9 347 -9
30MAR26 87.50 P 0.00 0.00 0.00 4.84 -0.54 24 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 6.48 -0.55 25 0 18 0
30MAR26 92.50 P 0.00 0.00 0.00 8.36 -1.03 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.31 -1.22 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.43 -1.25 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.71 -1.57 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.04 -1.52 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 19.88 -1.41 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.45 -1.23 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.03 -1.29 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.28 -1.48 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.83 -1.28 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.09 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 -0.14 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.65 -0.18 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.02 -0.20 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.53 -0.26 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.12 -0.40 23 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.89 -0.53 23 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 3.88 -0.62 23 0 27 0
29JUN26 82.50 P 5.20 5.20 5.13 5.01 -0.74 23 30 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.33 -0.84 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.77 -0.97 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.99 -0.49 25 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 11.36 -1.05 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.36 -1.14 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.99 -0.48 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.92 -0.48 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.46 -1.28 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.69 -1.61 16 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.13 -0.95 17 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.45 -0.98 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.64 -1.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.04 -1.39 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.26 -0.05 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.42 -0.09 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.65 -0.10 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 -0.10 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.34 -0.18 25 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.86 -0.24 25 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.49 -0.31 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 3.24 -0.40 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.16 -0.45 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 5.21 -0.52 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.38 -0.62 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.70 -0.69 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 9.16 -0.74 24 0 16 0
29SEP26 90.00 P 0.00 0.00 0.00 10.71 -0.85 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 12.78 -0.52 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.78 -0.89 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.12 -1.06 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.93 -0.28 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.79 -0.45 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.87 -0.46 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.08 -0.55 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.74 -1.11 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.16 -1.09 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.51 -1.05 17 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.07 - 25 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 1.48 -0.17 25 0 7 0
30DEC26 67.50 P 1.90 1.90 1.90 1.93 -0.28 25 40 115 +40
30DEC26 70.00 P 2.50 2.50 2.50 2.51 -0.36 25 1 85 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.25 -0.38 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.07 -0.48 25 0 41 0
30DEC26 77.50 P 0.00 0.00 0.00 5.01 -0.56 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 6.11 -0.59 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.28 -0.70 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.61 -0.73 24 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 10.03 -0.82 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.60 -0.84 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 13.29 -0.88 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.23 -0.77 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.97 -1.01 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.95 -0.90 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.07 -0.93 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.33 -0.78 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.32 -1.02 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.54 -0.93 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.73 -1.08 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.78 -0.98 21 0 0 0
TOTAL PUT 417 8,358 -926
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$ 14.97
30DEC25 9.75 C 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.97 +0.10 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.47 +0.14 0 0 0 -16
30DEC25 13.00 C 0.00 0.00 0.00 1.97 +0.14 0 0 0 -4
30DEC25 13.50 C 0.00 0.00 0.00 1.47 +0.13 0 0 0 -30
30DEC25 14.00 C 0.93 1.00 0.93 0.97 +0.14 0 16 0 -165
30DEC25 14.50 C 0.50 0.50 0.45 0.47 +0.12 0 12 0 -284
30DEC25 15.00 C 0.10 0.10 0.03 0.00 -0.04 0 181 350 -164
30DEC25 15.50 C 0.01 0.01 0.01 0.00 -0.01 0 85 2,068 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,110 0
30DEC25 16.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 1,599 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.37 +0.21 105 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.11 +0.11 98 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.50 +0.01 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.98 +0.09 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.56 +0.15 60 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.00 +0.07 0 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.52 +0.07 21 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.11 +0.11 26 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.72 +0.08 24 0 336 0
29JAN26 15.00 C 0.52 0.52 0.40 0.42 +0.04 24 114 411 +110
29JAN26 15.50 C 0.23 0.29 0.23 0.22 +0.02 24 60 274 +49
29JAN26 16.00 C 0.20 0.20 0.15 0.10 0.00 23 318 1,039 +288
29JAN26 16.50 C 0.09 0.09 0.09 0.04 0.00 23 300 542 +300
29JAN26 17.00 C 0.04 0.05 0.04 0.02 0.00 25 287 584 +272
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 259 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.37 +0.20 72 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.11 +0.11 67 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.58 +0.09 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.12 +0.17 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.56 +0.13 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.02 +0.07 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.61 +0.17 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.09 +0.16 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.64 +0.16 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.26 +0.10 26 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.92 +0.09 26 0 72 0
26FEB26 15.00 C 0.00 0.00 0.00 0.62 +0.05 25 0 91 0
26FEB26 15.50 C 0.00 0.00 0.00 0.43 +0.05 26 2 90 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 +0.04 26 0 37 0
26FEB26 16.50 C 0.21 0.21 0.21 0.17 +0.03 26 10 39 +2
26FEB26 17.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 61 0
26FEB26 17.50 C 0.08 0.08 0.08 0.06 +0.01 26 14 64 +14
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 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 5.37 +0.18 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.13 +0.13 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.58 +0.09 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.17 +0.14 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.66 +0.23 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.11 +0.08 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.65 +0.20 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.19 +0.08 26 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.87 +0.09 30 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.48 +0.10 29 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.16 +0.08 28 3 132 +3
30MAR26 15.00 C 0.00 0.00 0.00 0.90 +0.06 28 1 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.68 +0.05 28 1 335 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.52 +0.05 29 0 261 0
30MAR26 16.50 C 0.38 0.40 0.38 0.39 +0.05 29 11 209 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 87 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 401 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 5.37 +0.09 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.13 +0.10 31 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.63 +0.07 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.17 +0.06 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 +0.06 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.35 +0.12 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.86 +0.13 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.41 +0.03 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.11 +0.07 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.77 +0.06 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 +0.07 29 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.25 +0.08 29 0 28 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.83 +0.07 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 +0.07 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.53 +0.05 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 +0.05 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.03 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.37 +0.05 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 +0.05 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 +0.05 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 +0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 +0.04 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.94 +0.06 29 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 -0.02 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.93 +0.02 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 +0.03 30 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 +0.07 30 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 +0.05 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 +0.04 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 +0.04 30 0 2 0
29SEP26 17.00 C 0.63 0.63 0.63 0.76 +0.03 30 5 2 -5
29SEP26 17.50 C 0.00 0.00 0.00 0.63 +0.03 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.02 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.02 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.43 +0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.19 +0.11 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.74 +0.11 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.30 +0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.86 +0.09 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.42 +0.04 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 +0.06 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 +0.06 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 +0.06 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 +0.05 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 +0.09 30 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 +0.09 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.08 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 +0.08 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 +0.07 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 +0.05 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
30DEC26 20.00 C 0.51 0.51 0.51 0.42 +0.04 30 8 8 +8
TOTAL CALL 1,448 18,616 +389
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,362 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,432 0
30DEC25 15.00 P 0.14 0.15 0.03 0.03 -0.18 0 216 4 -854
30DEC25 15.50 P 0.46 0.61 0.45 0.53 -0.14 0 59 0 -326
30DEC25 16.00 P 0.95 0.95 0.95 1.03 -0.14 0 4 0 -150
30DEC25 16.50 P 1.45 1.45 1.45 1.53 -0.14 0 5 0 -76
30DEC25 17.00 P 0.00 0.00 0.00 2.03 -0.14 0 0 0 -168
30DEC25 17.50 P 0.00 0.00 0.00 2.53 -0.14 0 0 0 -1,260
30DEC25 18.00 P 0.00 0.00 0.00 3.03 -0.14 0 0 0 -20
30DEC25 18.50 P 0.00 0.00 0.00 3.53 -0.14 0 0 0 -60
30DEC25 19.00 P 0.00 0.00 0.00 4.03 -0.16 0 0 0 -120
30DEC25 19.50 P 0.00 0.00 0.00 4.53 -0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.03 -0.14 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.03 -0.14 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.03 -0.14 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.03 -0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.03 -0.14 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.03 -0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.03 -0.14 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.03 -0.14 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.03 -0.14 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.03 -0.14 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 274 0
29JAN26 13.50 P 0.05 0.05 0.05 0.03 -0.02 24 5 103 +5
29JAN26 14.00 P 0.10 0.10 0.10 0.08 -0.04 23 29 287 +29
29JAN26 14.50 P 0.26 0.26 0.21 0.20 -0.06 23 12 296 0
29JAN26 15.00 P 0.34 0.49 0.34 0.39 -0.10 22 81 276 +36
29JAN26 15.50 P 0.69 0.77 0.69 0.73 -0.12 25 22 355 +22
29JAN26 16.00 P 1.06 1.15 1.06 1.12 -0.12 25 4 15 +4
29JAN26 16.50 P 1.49 1.55 1.49 1.57 -0.12 27 5 10 +5
29JAN26 17.00 P 0.00 0.00 0.00 2.09 -0.08 35 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.57 -0.10 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.06 -0.11 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.53 -0.14 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.06 -0.13 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.53 -0.14 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.03 -0.14 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 204 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 363 0
26FEB26 14.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 115 0
26FEB26 14.50 P 0.00 0.00 0.00 0.38 -0.04 26 0 36 0
26FEB26 15.00 P 0.00 0.00 0.00 0.61 -0.05 26 0 111 0
26FEB26 15.50 P 0.00 0.00 0.00 0.90 -0.08 26 0 50 0
26FEB26 16.00 P 0.00 0.00 0.00 1.27 -0.11 27 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.68 -0.08 28 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 2.13 -0.08 30 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.57 -0.19 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.06 -0.11 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.64 -0.14 44 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.06 -0.13 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.67 0.00 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.18 +0.01 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 400 0
30MAR26 12.50 P 0.10 0.10 0.10 0.10 0.00 30 1 779 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 224 0
30MAR26 14.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 305 0
30MAR26 14.50 P 0.55 0.59 0.55 0.61 -0.02 29 11 162 +9
30MAR26 15.00 P 0.00 0.00 0.00 0.84 -0.05 29 1 120 0
30MAR26 15.50 P 0.00 0.00 0.00 1.13 -0.03 29 1 78 +1
30MAR26 16.00 P 0.00 0.00 0.00 1.47 -0.09 30 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 -0.06 30 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 2.23 -0.15 30 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 -0.16 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.11 -0.08 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.64 -0.14 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.15 -0.04 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.67 0.00 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.18 +0.01 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.03 -0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.11 -0.06 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.05 -0.12 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.06 -0.11 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.03 -0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.05 -0.12 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.03 -0.14 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.05 -0.12 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.06 -0.11 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 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 0.06 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 0.00 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 0.00 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 0.00 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 219 0
29JUN26 13.50 P 0.65 0.65 0.65 0.68 -0.03 28 1 379 +1
29JUN26 14.00 P 0.89 0.89 0.89 0.88 -0.04 28 4 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.12 -0.05 28 0 190 0
29JUN26 15.00 P 0.00 0.00 0.00 1.40 -0.05 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.70 -0.06 28 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 2.10 0.00 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.40 -0.08 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.86 -0.01 29 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.26 -0.10 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.67 -0.04 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.10 -0.04 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.53 -0.08 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.99 -0.07 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.45 -0.05 27 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.41 -0.03 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.36 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.29 -0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.27 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.02 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.03 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.04 29 0 10 0
29SEP26 13.00 P 0.70 0.70 0.67 0.73 -0.05 29 6 63 +4
29SEP26 13.50 P 0.00 0.00 0.00 0.92 -0.05 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 -0.06 29 0 164 0
29SEP26 14.50 P 1.56 1.56 1.56 1.38 -0.08 29 5 235 -5
29SEP26 15.00 P 0.00 0.00 0.00 1.65 -0.09 28 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 -0.08 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.29 -0.08 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 -0.03 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.04 -0.04 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.42 -0.13 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 -0.09 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.28 -0.03 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.69 -0.03 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.16 -0.03 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.52 -0.12 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.48 -0.08 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 10.00 P 0.16 0.16 0.16 0.16 -0.01 29 6 6 +6
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 0.00 30 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 -0.01 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.03 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 -0.04 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 -0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.56 -0.04 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.83 -0.05 29 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 2.12 -0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.44 -0.05 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.79 -0.06 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 -0.08 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.55 -0.09 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.97 -0.07 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 -0.07 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 -0.10 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.10 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.62 -0.07 28 0 0 0
TOTAL PUT 478 14,433 -2,916
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$ 104.30
30DEC25 50.00 C 0.00 0.00 0.00 54.30 +0.10 0 0 0 -110
30DEC25 52.50 C 0.00 0.00 0.00 51.80 +0.10 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 49.30 +0.10 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 46.80 +0.10 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 44.30 +0.09 0 0 0 -167
30DEC25 62.50 C 0.00 0.00 0.00 41.80 -0.02 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 39.30 +0.09 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.80 +0.09 0 0 0 0
30DEC25 70.00 C 34.42 34.80 34.42 34.30 +0.09 0 8 0 -78
30DEC25 72.50 C 0.00 0.00 0.00 31.80 +0.09 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 29.30 +0.09 0 0 0 -140
30DEC25 77.50 C 0.00 0.00 0.00 26.80 +0.09 0 0 0 0
30DEC25 80.00 C 24.70 24.70 24.70 24.30 +0.09 0 4 0 -326
30DEC25 82.50 C 0.00 0.00 0.00 21.80 +0.09 0 0 0 -61
30DEC25 85.00 C 0.00 0.00 0.00 19.30 +0.09 0 0 0 -243
30DEC25 87.50 C 0.00 0.00 0.00 16.80 +0.09 0 0 0 -962
30DEC25 90.00 C 14.80 15.00 14.05 14.30 -0.17 0 12 0 -1,208
30DEC25 92.50 C 0.00 0.00 0.00 11.80 +0.09 0 0 0 -1,344
30DEC25 95.00 C 9.70 9.95 9.00 9.30 +0.09 0 219 0 -4,028
30DEC25 97.50 C 6.47 7.50 6.47 6.80 +0.09 0 180 0 -5,071
30DEC25 100.00 C 4.80 5.10 3.58 4.30 +0.10 0 401 0 -14,266
30DEC25 102.50 C 1.99 2.50 1.39 1.80 -0.05 0 537 0 -14,632
30DEC25 105.00 C 0.41 0.52 0.03 0.00 -0.45 0 7,063 8,136 -3,066
30DEC25 107.50 C 0.08 0.08 0.01 0.00 -0.04 0 1,408 6,728 -465
30DEC25 110.00 C 0.02 0.07 0.01 0.00 -0.01 0 150 25,049 -7
30DEC25 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 537 9,488 -11
30DEC25 115.00 C 0.01 0.05 0.01 0.00 -0.01 0 79 11,147 -55
30DEC25 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 34 6,415 0
30DEC25 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 19,630 -1
30DEC25 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 11,719 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,899 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,431 0
30DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18,153 0
30DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,837 0
30DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31,383 0
30DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44,651 0
30DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35,139 0
30DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20,428 0
30DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28,473 0
30DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38,233 0
30DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,400 0
30DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,544 0
30DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,883 0
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,207 0
30DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,558 0
30DEC25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,232 0
30DEC25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,189 0
30DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,714 0
30DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,346 0
30DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,966 0
30DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,658 0
30DEC25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,587 0
30DEC25 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,554 0
30DEC25 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,589 0
30DEC25 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,321 0
30DEC25 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 653 0
30DEC25 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,056 0
02JAN26 80.00 C 0.00 0.00 0.00 24.38 +0.15 134 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 21.88 +0.15 120 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 19.38 +0.15 107 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 16.89 +0.16 96 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 14.39 -0.08 82 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 11.90 +0.17 71 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 9.41 +0.18 58 0 2 0
02JAN26 97.50 C 0.00 0.00 0.00 7.03 +0.28 55 0 0 0
02JAN26 100.00 C 4.70 4.70 4.70 4.50 +0.14 37 1 4 +1
02JAN26 102.50 C 2.50 2.60 2.04 2.14 -0.15 25 115 264 +100
02JAN26 105.00 C 0.84 1.12 0.59 0.68 -0.22 25 1,273 1,085 +599
02JAN26 107.50 C 0.35 0.40 0.18 0.13 -0.14 26 651 680 +273
02JAN26 110.00 C 0.15 0.15 0.09 0.02 -0.03 28 879 1,370 +799
02JAN26 112.50 C 0.07 0.10 0.07 0.01 0.00 34 124 604 0
02JAN26 115.00 C 0.06 0.07 0.05 0.01 0.00 43 23 262 0
02JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 174 0
02JAN26 120.00 C 0.02 0.04 0.02 0.01 0.00 60 58 787 +58
02JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 366 0
02JAN26 125.00 C 0.03 0.03 0.02 0.01 0.00 75 157 259 +157
02JAN26 127.50 C 0.01 0.01 0.01 0.01 - 82 189 189 -
09JAN26 80.00 C 0.00 0.00 0.00 24.38 +0.10 60 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 21.88 +0.15 52 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 19.38 +0.10 45 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 16.89 +0.11 42 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 14.39 -0.08 35 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 11.90 +0.10 31 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 9.43 +0.07 29 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 7.06 +0.04 29 0 0 0
09JAN26 100.00 C 5.01 5.27 5.01 5.02 -0.02 31 3 3 +2
09JAN26 102.50 C 3.30 3.40 2.80 3.16 -0.06 30 13 62 +9
09JAN26 105.00 C 1.81 2.10 1.55 1.77 -0.04 29 602 735 +547
09JAN26 107.50 C 1.12 1.15 0.84 0.87 -0.08 29 787 863 +752
09JAN26 110.00 C 0.60 0.66 0.48 0.37 -0.06 29 280 454 +250
09JAN26 112.50 C 0.40 0.44 0.35 0.14 -0.03 29 144 495 +132
09JAN26 115.00 C 0.30 0.30 0.23 0.05 -0.02 29 58 258 +58
09JAN26 117.50 C 0.00 0.00 0.00 0.02 0.00 30 0 70 0
09JAN26 120.00 C 0.18 0.18 0.17 0.01 0.00 32 39 264 +31
09JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
09JAN26 125.00 C 0.13 0.13 0.10 0.01 0.00 41 33 60 +33
09JAN26 127.50 C 0.11 0.11 0.11 0.01 - 45 64 64 -
29JAN26 50.00 C 0.00 0.00 0.00 54.31 -0.07 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 51.80 -0.09 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 49.31 -0.09 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 46.83 -0.08 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 44.34 -0.09 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 41.85 -0.09 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 39.36 -0.09 0 0 902 0
29JAN26 67.50 C 0.00 0.00 0.00 36.88 +0.07 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 34.38 -0.11 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.91 +0.06 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 29.42 +0.05 0 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 26.92 +0.03 0 0 30 0
29JAN26 80.00 C 25.00 25.00 25.00 24.44 +0.02 0 3 38 +3
29JAN26 82.50 C 0.00 0.00 0.00 21.98 -0.12 0 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.54 +0.09 29 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 17.07 +0.07 28 0 63 0
29JAN26 90.00 C 15.05 15.05 15.05 14.65 +0.06 29 2 1,023 +2
29JAN26 92.50 C 13.04 13.04 13.04 12.30 +0.04 29 3 1,257 0
29JAN26 95.00 C 10.50 10.50 10.20 10.06 -0.14 29 21 1,436 -1
29JAN26 97.50 C 8.09 8.41 7.67 8.00 -0.25 29 217 3,133 +60
29JAN26 100.00 C 6.30 6.70 6.24 6.34 +0.07 30 85 4,024 +41
29JAN26 102.50 C 4.31 4.90 4.29 4.49 -0.25 28 51 4,469 +39
29JAN26 105.00 C 3.70 3.70 3.14 3.27 -0.08 29 1,693 7,455 +150
29JAN26 107.50 C 2.52 2.70 2.24 2.32 -0.09 29 926 5,492 +96
29JAN26 110.00 C 1.94 2.00 1.65 1.54 -0.08 29 1,954 12,521 +786
29JAN26 112.50 C 1.36 1.45 1.22 0.98 -0.07 29 364 1,541 -27
29JAN26 115.00 C 1.06 1.12 0.93 0.60 -0.06 29 335 4,709 +248
29JAN26 117.50 C 0.82 0.88 0.74 0.35 -0.05 29 226 1,556 +168
29JAN26 120.00 C 0.68 0.70 0.59 0.20 -0.03 29 211 2,368 +54
29JAN26 122.50 C 0.51 0.55 0.48 0.11 -0.02 29 109 1,370 +1
29JAN26 125.00 C 0.46 0.47 0.35 0.06 -0.01 29 105 3,500 -38
29JAN26 127.50 C 0.37 0.37 0.37 0.03 -0.01 29 10 2,725 +8
29JAN26 130.00 C 0.35 0.36 0.33 0.02 0.00 30 129 1,773 +129
29JAN26 132.50 C 0.28 0.31 0.28 0.01 0.00 30 67 1,146 +27
29JAN26 135.00 C 0.25 0.28 0.25 0.01 0.00 32 26 10,243 0
29JAN26 137.50 C 0.23 0.23 0.23 0.01 0.00 34 2 27,320 0
29JAN26 140.00 C 0.21 0.22 0.21 0.01 0.00 36 44 23,003 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 9,401 0
29JAN26 145.00 C 0.17 0.17 0.17 0.01 0.00 40 16 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20,926 0
29JAN26 150.00 C 0.14 0.15 0.14 0.01 0.00 44 33 16,158 +20
29JAN26 152.50 C 0.12 0.12 0.12 0.01 0.00 45 15 3,033 0
29JAN26 155.00 C 0.10 0.11 0.10 0.01 0.00 47 133 4,139 +133
29JAN26 157.50 C 0.09 0.09 0.09 0.01 0.00 49 60 211 +30
29JAN26 160.00 C 0.09 0.09 0.09 0.01 0.00 51 143 417 +143
29JAN26 162.50 C 0.09 0.09 0.09 0.01 0.00 52 50 320 +50
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
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 57 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 224 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 154 0
29JAN26 180.00 C 0.03 0.03 0.03 0.01 0.00 63 80 1,498 +80
26FEB26 70.00 C 0.00 0.00 0.00 34.83 +0.26 52 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 32.22 -0.12 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.91 +0.26 46 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 27.47 +0.26 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.04 +0.02 41 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 22.62 +0.02 39 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 20.23 +0.38 37 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 17.59 +0.07 30 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 15.34 +0.06 30 0 0 0
26FEB26 92.50 C 13.40 13.40 13.40 13.53 +0.38 33 1 371 0
26FEB26 95.00 C 0.00 0.00 0.00 11.17 0.00 30 0 1,266 0
26FEB26 97.50 C 0.00 0.00 0.00 9.42 +0.08 30 0 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 7.85 +0.12 31 0 3,120 0
26FEB26 102.50 C 6.35 6.35 6.35 6.27 +0.08 30 2 1,524 0
26FEB26 105.00 C 4.96 5.20 4.85 5.05 +0.05 30 169 4,681 +46
26FEB26 107.50 C 4.08 4.34 3.79 3.95 -0.08 30 991 6,707 +311
26FEB26 110.00 C 3.23 3.50 3.09 3.09 -0.03 31 242 6,745 -56
26FEB26 112.50 C 2.60 2.64 2.60 2.34 -0.03 30 29 1,135 +25
26FEB26 115.00 C 2.20 2.29 2.10 1.75 -0.03 30 123 3,652 -12
26FEB26 117.50 C 1.77 1.84 1.77 1.28 -0.03 30 203 2,649 +200
26FEB26 120.00 C 1.52 1.62 1.43 0.93 -0.02 30 75 6,946 +68
26FEB26 122.50 C 1.32 1.32 1.20 0.66 -0.02 30 50 449 -10
26FEB26 125.00 C 1.10 1.10 1.03 0.47 -0.01 30 50 906 +20
26FEB26 127.50 C 0.00 0.00 0.00 0.32 -0.02 30 0 836 0
26FEB26 130.00 C 0.78 0.78 0.78 0.22 -0.01 30 16 772 +16
26FEB26 132.50 C 0.70 0.70 0.68 0.15 -0.01 30 20 532 +14
26FEB26 135.00 C 0.00 0.00 0.00 0.10 -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 31 0 466 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 0.00 30 0 342 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 0.00 30 0 560 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 545 0
26FEB26 150.00 C 0.34 0.34 0.34 0.01 0.00 31 1 399 +1
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 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 54.70 -0.12 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.09 -0.25 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.75 -0.12 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 47.29 -0.10 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.72 +0.03 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 42.33 -0.15 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.91 -0.12 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.48 +0.12 44 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 34.92 -0.02 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.50 -0.26 37 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 30.10 -0.23 37 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 27.71 -0.01 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.36 +0.02 35 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.35 +0.30 39 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.21 +0.12 38 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 18.80 +0.11 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.80 +0.11 35 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 14.92 +0.11 35 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 13.15 +0.11 35 0 1,198 0
30MAR26 97.50 C 11.50 11.50 11.50 11.50 +0.09 35 1 9,972 +1
30MAR26 100.00 C 10.06 10.15 10.06 10.03 +0.18 35 3 4,669 0
30MAR26 102.50 C 0.00 0.00 0.00 8.59 +0.07 35 0 8,597 0
30MAR26 105.00 C 7.44 7.50 7.25 7.45 +0.07 35 62 17,186 -37
30MAR26 107.50 C 6.29 6.80 6.25 6.46 +0.08 36 712 2,152 +120
30MAR26 110.00 C 5.44 5.80 5.36 5.54 +0.10 36 75 16,344 -34
30MAR26 112.50 C 4.90 5.07 4.75 4.67 +0.09 36 24 2,772 +1
30MAR26 115.00 C 4.32 4.32 4.15 3.91 +0.09 36 19 4,233 +4
30MAR26 117.50 C 3.73 3.76 3.57 3.25 +0.07 36 92 2,226 +50
30MAR26 120.00 C 3.30 3.35 3.10 2.69 +0.07 36 66 11,674 0
30MAR26 122.50 C 0.00 0.00 0.00 2.22 +0.07 36 0 2,182 0
30MAR26 125.00 C 2.45 2.62 2.41 1.81 +0.05 36 829 14,151 +379
30MAR26 127.50 C 0.00 0.00 0.00 1.48 +0.05 36 0 2,609 0
30MAR26 130.00 C 1.99 1.99 1.99 1.20 +0.04 36 2 9,344 +2
30MAR26 132.50 C 1.65 1.66 1.65 0.97 +0.04 36 38 1,081 +34
30MAR26 135.00 C 1.41 1.60 1.41 0.78 +0.03 36 28 13,815 -5
30MAR26 137.50 C 0.00 0.00 0.00 0.62 +0.03 35 0 1,200 0
30MAR26 140.00 C 1.20 1.25 1.20 0.50 +0.03 36 242 10,681 +7
30MAR26 142.50 C 1.12 1.20 1.12 0.39 +0.02 35 11 473 +11
30MAR26 145.00 C 1.05 1.05 1.05 0.31 +0.02 35 4 5,004 0
30MAR26 147.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 1,435 0
30MAR26 150.00 C 0.86 0.90 0.86 0.19 +0.01 35 373 9,848 0
30MAR26 152.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 0.00 35 0 1,916 0
30MAR26 160.00 C 0.00 0.00 0.00 0.07 0.00 35 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 146 0
30MAR26 170.00 C 0.53 0.53 0.53 0.03 +0.01 36 300 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 407 0
30MAR26 175.00 C 0.55 0.55 0.55 0.01 0.00 34 2 17,028 +2
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 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 44 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 48 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 53 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 69 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 55.33 +0.14 54 0 21 0
29JUN26 52.50 C 0.00 0.00 0.00 52.93 +0.16 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 50.52 +0.16 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 48.34 +0.14 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.96 +0.16 51 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 43.56 +0.14 49 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.18 +0.13 47 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 38.83 +0.13 45 0 12 0
29JUN26 70.00 C 37.00 37.00 37.00 36.48 +0.10 43 2 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.09 -0.01 41 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 31.82 -0.05 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 29.66 -0.04 39 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 27.54 -0.05 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 25.51 -0.04 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.64 +0.06 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 21.91 +0.22 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.19 +0.43 39 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 18.14 +0.02 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.59 +0.02 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.94 -0.15 36 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 13.64 +0.08 36 0 3,974 0
29JUN26 102.50 C 0.00 0.00 0.00 12.69 +0.29 37 0 2,665 0
29JUN26 105.00 C 0.00 0.00 0.00 11.42 +0.04 37 0 14,624 0
29JUN26 107.50 C 0.00 0.00 0.00 10.34 +0.04 37 0 1,379 0
29JUN26 110.00 C 9.60 9.63 9.50 9.46 -0.01 38 113 7,407 -70
29JUN26 112.50 C 8.60 8.60 8.60 8.54 -0.01 38 6 1,188 -6
29JUN26 115.00 C 8.10 8.10 8.10 7.67 -0.02 38 2 7,570 0
29JUN26 117.50 C 0.00 0.00 0.00 6.87 -0.02 37 0 935 0
29JUN26 120.00 C 0.00 0.00 0.00 6.15 -0.02 37 0 6,832 0
29JUN26 122.50 C 0.00 0.00 0.00 5.49 -0.02 37 0 1,484 0
29JUN26 125.00 C 0.00 0.00 0.00 4.90 -0.02 37 0 7,064 0
29JUN26 127.50 C 5.12 5.12 5.12 4.36 -0.02 37 8 1,280 0
29JUN26 130.00 C 4.60 4.89 4.54 3.87 -0.02 37 490 8,920 +443
29JUN26 132.50 C 0.00 0.00 0.00 3.44 -0.02 37 0 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 3.05 -0.02 37 0 2,343 0
29JUN26 137.50 C 0.00 0.00 0.00 2.70 -0.02 37 0 453 0
29JUN26 140.00 C 0.00 0.00 0.00 2.38 -0.02 37 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 2.11 -0.02 37 0 864 0
29JUN26 145.00 C 2.92 2.92 2.92 1.86 -0.02 37 1 2,557 +1
29JUN26 147.50 C 0.00 0.00 0.00 1.64 -0.01 37 0 637 0
29JUN26 150.00 C 0.00 0.00 0.00 1.44 -0.02 37 0 2,986 0
29JUN26 152.50 C 0.00 0.00 0.00 1.27 -0.01 37 0 385 0
29JUN26 155.00 C 2.18 2.18 2.18 1.11 -0.02 37 3 273 +3
29JUN26 157.50 C 0.00 0.00 0.00 0.98 -0.01 37 0 483 0
29JUN26 160.00 C 0.00 0.00 0.00 0.86 -0.01 37 0 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.73 -0.01 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 192 0
29JUN26 167.50 C 1.65 1.65 1.65 0.58 -0.01 37 4 833 +4
29JUN26 170.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 322 0
29JUN26 172.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 357 0
29JUN26 182.50 C 1.11 1.11 1.11 0.25 -0.01 37 10 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 158 0
29JUN26 187.50 C 0.81 0.81 0.81 0.19 -0.01 37 1 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 0.00 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 0.83 0.88 0.82 0.10 0.00 37 7 2,159 0
29SEP26 50.00 C 0.00 0.00 0.00 56.20 +0.40 54 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 53.58 -0.09 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.25 -0.07 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.84 -0.15 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.53 -0.15 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.44 +0.27 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 42.00 -0.14 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.79 -0.14 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.63 -0.14 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.52 +0.09 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.89 +0.50 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.83 +0.44 41 0 5 0
29SEP26 80.00 C 30.50 30.50 30.50 29.90 +0.34 41 6 19 +6
29SEP26 82.50 C 0.00 0.00 0.00 28.01 +0.23 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.29 +0.31 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.21 +0.14 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.90 +0.30 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.26 +0.22 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 20.19 +0.68 40 0 1,621 0
29SEP26 97.50 C 0.00 0.00 0.00 18.47 +0.20 39 0 536 0
29SEP26 100.00 C 17.00 17.00 17.00 16.44 -0.55 37 2 2,771 -2
29SEP26 102.50 C 0.00 0.00 0.00 15.96 +0.64 39 0 2,672 0
29SEP26 105.00 C 0.00 0.00 0.00 14.70 +0.15 38 0 988 0
29SEP26 107.50 C 0.00 0.00 0.00 13.66 -0.06 38 0 365 0
29SEP26 110.00 C 0.00 0.00 0.00 12.71 +0.13 39 0 2,006 0
29SEP26 112.50 C 0.00 0.00 0.00 11.88 +0.17 39 0 598 0
29SEP26 115.00 C 0.00 0.00 0.00 11.01 -0.06 39 0 1,714 0
29SEP26 117.50 C 10.36 10.40 10.36 10.16 -0.01 39 8 620 +8
29SEP26 120.00 C 9.62 9.62 9.62 9.37 -0.07 39 6 925 0
29SEP26 122.50 C 0.00 0.00 0.00 8.64 -0.06 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.95 -0.07 39 0 1,232 0
29SEP26 127.50 C 0.00 0.00 0.00 7.32 -0.07 39 0 257 0
29SEP26 130.00 C 7.30 7.38 7.30 6.73 -0.07 39 11 2,857 -10
29SEP26 132.50 C 0.00 0.00 0.00 6.19 -0.06 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.69 -0.06 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.22 -0.06 39 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 4.79 -0.06 39 0 34 0
29SEP26 142.50 C 0.00 0.00 0.00 4.40 -0.06 39 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 4.03 -0.06 38 0 202 0
29SEP26 147.50 C 0.00 0.00 0.00 3.69 -0.06 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.38 -0.06 38 0 50 0
29SEP26 152.50 C 0.00 0.00 0.00 3.10 -0.05 38 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.84 -0.05 38 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.60 -0.05 38 0 2 0
29SEP26 160.00 C 3.64 3.64 3.64 2.38 -0.05 38 1 87 +1
30DEC26 72.50 C 0.00 0.00 0.00 37.36 -0.04 41 0 0 0
30DEC26 75.00 C 35.40 35.40 35.40 35.42 -0.04 41 1 1 +1
30DEC26 77.50 C 0.00 0.00 0.00 33.54 -0.03 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.71 -0.03 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.20 +0.42 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 28.24 -0.04 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.62 -0.03 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.39 +0.48 40 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 23.50 -0.11 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.50 +0.46 40 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.79 +0.07 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.69 +0.13 39 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 18.51 +0.05 39 0 393 0
30DEC26 105.00 C 17.45 17.45 17.45 17.43 +0.05 39 1 9 +1
30DEC26 107.50 C 0.00 0.00 0.00 16.28 -0.14 39 0 4 0
30DEC26 110.00 C 15.70 15.70 15.70 15.51 +0.22 39 1 42 0
30DEC26 112.50 C 0.00 0.00 0.00 14.48 +0.07 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.64 +0.07 39 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 12.87 +0.10 39 0 18 0
30DEC26 120.00 C 12.07 12.37 12.07 12.06 -0.01 39 201 278 +132
30DEC26 122.50 C 11.57 11.57 11.57 11.29 -0.06 39 150 223 +150
30DEC26 125.00 C 10.90 10.90 10.90 10.57 -0.06 39 151 431 +150
30DEC26 127.50 C 10.32 10.32 10.32 9.88 -0.09 39 160 188 +88
30DEC26 130.00 C 9.55 9.80 9.55 9.24 -0.09 39 172 167 +119
30DEC26 132.50 C 0.00 0.00 0.00 8.64 -0.09 39 0 66 0
30DEC26 135.00 C 0.00 0.00 0.00 8.08 -0.08 39 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.55 -0.08 39 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 7.05 -0.09 39 0 49 0
30DEC26 142.50 C 0.00 0.00 0.00 6.59 -0.08 39 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 6.15 -0.08 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.75 -0.08 39 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.36 -0.08 39 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 5.01 -0.07 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.67 -0.08 39 0 11 0
30DEC26 157.50 C 0.00 0.00 0.00 4.36 -0.08 39 0 2 0
30DEC26 160.00 C 5.12 5.37 5.12 4.07 -0.07 39 25 130 +10
TOTAL CALL 29,646 1,037,051 -38,051
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,423 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,820 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,031 0
30DEC25 82.50 P 0.01 0.01 0.01 0.00 -0.01 0 28 5,870 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,876 0
30DEC25 87.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 4,970 0
30DEC25 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 25,547 -10
30DEC25 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 45 8,072 0
30DEC25 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 26 14,325 -26
30DEC25 97.50 P 0.03 0.03 0.01 0.00 -0.01 0 53 16,003 -21
30DEC25 100.00 P 0.04 0.04 0.01 0.00 -0.01 0 598 20,466 -566
30DEC25 102.50 P 0.08 0.13 0.02 0.00 -0.20 0 2,090 11,494 -385
30DEC25 105.00 P 1.21 1.30 0.18 0.70 -0.51 0 3,419 2 -6,075
30DEC25 107.50 P 2.80 3.20 2.42 3.20 -0.23 0 58 0 -2,552
30DEC25 110.00 P 5.40 6.16 5.02 5.70 -0.18 0 134 0 -28,408
30DEC25 112.50 P 8.23 8.23 8.23 8.20 -0.20 0 1 0 -6,873
30DEC25 115.00 P 10.80 10.85 10.00 10.70 -0.16 0 45 0 -6,490
30DEC25 117.50 P 13.47 14.00 12.78 13.20 -0.27 0 59 0 -2,642
30DEC25 120.00 P 15.80 16.10 15.50 15.70 -0.34 0 16 0 -20,832
30DEC25 122.50 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 -1,402
30DEC25 125.00 P 20.95 20.95 20.31 20.70 -0.25 0 5 0 -1,704
30DEC25 127.50 P 23.65 23.70 23.25 23.20 -0.18 0 392 0 -1,122
30DEC25 130.00 P 0.00 0.00 0.00 25.70 -0.21 0 10 0 -1,327
30DEC25 132.50 P 0.00 0.00 0.00 28.20 -0.27 0 0 0 -460
30DEC25 135.00 P 30.90 30.90 30.38 30.70 -0.20 0 18 0 -2,866
30DEC25 137.50 P 33.00 33.36 32.88 33.20 -0.20 0 3 0 -197
30DEC25 140.00 P 0.00 0.00 0.00 35.70 -1.05 0 0 0 -3,891
30DEC25 142.50 P 38.30 38.30 37.90 38.20 -0.23 0 4 0 -347
30DEC25 145.00 P 0.00 0.00 0.00 40.70 -0.23 0 0 0 -161
30DEC25 147.50 P 0.00 0.00 0.00 43.20 -0.23 0 0 0 -231
30DEC25 150.00 P 0.00 0.00 0.00 45.70 -0.10 0 0 0 -983
30DEC25 152.50 P 0.00 0.00 0.00 48.20 -0.10 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 50.70 -0.10 0 0 0 -50
30DEC25 157.50 P 0.00 0.00 0.00 53.20 -0.10 0 0 0 -48
30DEC25 160.00 P 0.00 0.00 0.00 55.70 -0.10 0 0 0 -15
30DEC25 162.50 P 0.00 0.00 0.00 58.20 -0.10 0 0 0 -2
30DEC25 165.00 P 0.00 0.00 0.00 60.70 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 63.20 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 65.70 -0.12 0 0 0 -94
30DEC25 172.50 P 0.00 0.00 0.00 68.20 -0.10 0 0 0 -69
30DEC25 175.00 P 0.00 0.00 0.00 70.70 -0.10 0 0 0 -40
30DEC25 177.50 P 0.00 0.00 0.00 73.20 -0.10 0 0 0 -2,000
30DEC25 180.00 P 0.00 0.00 0.00 75.70 -0.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 78.20 -0.10 0 0 0 -119
30DEC25 185.00 P 0.00 0.00 0.00 80.70 -0.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 83.20 -0.17 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 85.70 -0.10 0 0 0 -15
30DEC25 192.50 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 90.70 -0.10 0 0 0 -20
30DEC25 197.50 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 -40
30DEC25 200.00 P 0.00 0.00 0.00 95.70 -0.14 0 0 0 -15
30DEC25 205.00 P 0.00 0.00 0.00 100.70 -0.17 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 105.70 -0.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 110.70 -0.16 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 115.70 -0.10 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 120.70 -0.10 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 125.70 -0.20 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 130.70 -0.19 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 135.70 -0.16 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 140.70 -0.19 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 145.70 -0.10 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 150.70 -0.19 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 155.70 -0.11 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 160.70 -0.18 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 165.70 -0.15 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 170.70 -0.10 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 175.70 -0.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 180.70 -0.21 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 185.70 -0.10 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 190.70 -0.14 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 195.70 -0.14 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
02JAN26 95.00 P 0.04 0.04 0.04 0.01 0.00 43 10 67 +10
02JAN26 97.50 P 0.03 0.03 0.03 0.01 -0.01 32 10 117 +10
02JAN26 100.00 P 0.13 0.13 0.10 0.04 -0.09 26 54 744 -41
02JAN26 102.50 P 0.42 0.55 0.26 0.33 -0.25 26 1,029 974 +443
02JAN26 105.00 P 1.40 1.85 1.09 1.37 -0.34 26 462 624 +411
02JAN26 107.50 P 0.00 0.00 0.00 3.31 -0.32 26 0 9 0
02JAN26 110.00 P 0.00 0.00 0.00 5.87 -0.01 44 0 3 0
02JAN26 112.50 P 0.00 0.00 0.00 8.20 -0.20 0 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 10.70 -0.16 0 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 13.20 -0.27 0 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 15.70 -0.34 0 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 20.70 -0.25 0 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 23.20 - 0 0 0 -
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09JAN26 92.50 P 0.10 0.10 0.07 0.01 -0.01 29 29 30 +29
09JAN26 95.00 P 0.13 0.13 0.13 0.05 -0.02 29 14 74 +14
09JAN26 97.50 P 0.28 0.31 0.21 0.17 -0.06 29 173 186 +85
09JAN26 100.00 P 0.52 0.62 0.44 0.51 -0.11 29 173 121 +73
09JAN26 102.50 P 1.30 1.30 0.96 1.15 -0.15 28 287 1,498 +208
09JAN26 105.00 P 2.38 2.39 1.91 2.28 -0.22 28 123 363 +73
09JAN26 107.50 P 3.80 4.20 3.80 3.94 -0.08 28 27 30 +27
09JAN26 110.00 P 6.15 6.15 6.09 6.02 -0.31 29 5 5 +5
09JAN26 112.50 P 0.00 0.00 0.00 8.28 -0.12 29 0 8 0
09JAN26 115.00 P 10.62 10.62 10.62 10.71 -0.15 29 3 3 +3
09JAN26 117.50 P 0.00 0.00 0.00 13.20 -0.27 0 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 15.70 -0.34 0 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 20.70 -0.25 0 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 23.27 - 62 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JAN26 70.00 P 0.04 0.04 0.04 0.01 0.00 50 10 91 +10
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 183 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 860 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 791 0
29JAN26 80.00 P 0.10 0.10 0.10 0.01 0.00 34 1 6,924 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,386 0
29JAN26 85.00 P 0.14 0.17 0.14 0.02 -0.01 29 17 2,264 +4
29JAN26 87.50 P 0.22 0.22 0.22 0.05 -0.02 29 2 2,714 -2
29JAN26 90.00 P 0.29 0.33 0.27 0.12 -0.03 29 205 4,255 +117
29JAN26 92.50 P 0.36 0.46 0.36 0.26 -0.06 29 47 9,162 +41
29JAN26 95.00 P 0.61 0.72 0.59 0.54 -0.07 29 221 6,335 +58
29JAN26 97.50 P 1.05 1.14 0.98 0.97 -0.12 29 312 8,506 -25
29JAN26 100.00 P 1.81 1.81 1.49 1.65 -0.10 29 1,791 15,158 +481
29JAN26 102.50 P 2.52 2.74 2.32 2.54 -0.16 29 416 3,327 +214
29JAN26 105.00 P 3.67 4.05 3.50 3.73 -0.18 29 356 1,622 +46
29JAN26 107.50 P 5.52 5.52 5.04 5.36 -0.11 30 239 704 -58
29JAN26 110.00 P 7.10 7.25 6.90 7.06 -0.28 30 76 351 +12
29JAN26 112.50 P 0.00 0.00 0.00 9.20 -0.16 32 0 74 0
29JAN26 115.00 P 11.31 11.31 11.31 11.41 -0.14 34 8 80 0
29JAN26 117.50 P 0.00 0.00 0.00 13.36 -0.54 29 0 54 0
29JAN26 120.00 P 0.00 0.00 0.00 15.75 -0.29 29 0 105 0
29JAN26 122.50 P 0.00 0.00 0.00 18.20 -0.20 0 0 112 0
29JAN26 125.00 P 0.00 0.00 0.00 20.70 -0.25 0 0 196 0
29JAN26 127.50 P 0.00 0.00 0.00 23.27 -0.11 39 0 344 0
29JAN26 130.00 P 0.00 0.00 0.00 25.70 -0.21 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 28.20 -0.27 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 30.70 -0.20 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 33.20 -0.20 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 35.70 -1.05 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 38.20 -0.23 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 40.70 -0.23 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 43.20 -0.23 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 45.70 -0.10 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 48.20 -0.10 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 50.70 -0.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 53.20 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 55.70 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 58.20 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 60.70 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 63.20 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 65.70 -0.12 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 68.20 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 70.70 -0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 73.20 -0.10 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 75.70 -0.10 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 31 0 402 0
26FEB26 80.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1,643 0
26FEB26 82.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 1,098 0
26FEB26 85.00 P 0.40 0.41 0.40 0.20 -0.02 30 26 2,511 +5
26FEB26 87.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 6,278 0
26FEB26 90.00 P 0.71 0.79 0.69 0.60 -0.04 30 101 8,900 0
26FEB26 92.50 P 1.02 1.08 1.00 0.96 -0.06 30 218 2,732 0
26FEB26 95.00 P 1.44 1.57 1.44 1.45 -0.06 30 84 6,392 +10
26FEB26 97.50 P 2.02 2.18 2.02 2.04 -0.07 30 73 4,891 +33
26FEB26 100.00 P 2.77 3.03 2.70 2.83 -0.09 29 844 8,833 +533
26FEB26 102.50 P 4.03 4.03 3.85 3.97 -0.03 30 35 3,688 0
26FEB26 105.00 P 5.25 5.25 5.25 5.10 -0.18 29 50 1,396 +50
26FEB26 107.50 P 6.51 7.00 6.37 6.63 -0.17 30 12 166 +5
26FEB26 110.00 P 0.00 0.00 0.00 8.47 -0.13 32 0 444 0
26FEB26 112.50 P 0.00 0.00 0.00 10.24 +0.11 32 0 250 0
26FEB26 115.00 P 12.13 12.32 12.13 12.28 +0.22 32 6 15 +6
26FEB26 117.50 P 0.00 0.00 0.00 14.35 +0.21 33 0 33 0
26FEB26 120.00 P 16.92 16.92 16.92 16.69 +0.37 35 4 153 +3
26FEB26 122.50 P 0.00 0.00 0.00 18.74 +0.14 33 9 100 -9
26FEB26 125.00 P 0.00 0.00 0.00 21.25 +0.09 37 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 23.28 -0.30 31 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 25.74 -0.41 32 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 28.20 -0.29 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 30.70 -0.20 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 33.20 -0.20 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 35.70 -1.05 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 38.27 -0.16 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.76 -0.17 46 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 43.25 -0.18 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 45.75 -0.05 49 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 48.25 -0.05 51 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 50.75 -0.05 53 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 53.25 -0.05 54 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 55.76 -0.04 57 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 58.26 -0.04 58 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 60.76 -0.04 60 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 63.26 -0.04 62 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 65.76 -0.06 63 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 68.26 -0.04 65 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 70.76 -0.04 66 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 73.25 -0.05 67 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 75.74 -0.06 68 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 20 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 35 0 495 0
30MAR26 70.00 P 0.32 0.32 0.32 0.06 0.00 36 1 2,590 -1
30MAR26 72.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 367 0
30MAR26 75.00 P 0.38 0.38 0.38 0.18 +0.01 36 6 10,635 +6
30MAR26 77.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 6,757 0
30MAR26 80.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 7,782 0
30MAR26 82.50 P 0.00 0.00 0.00 0.68 +0.02 36 0 5,826 0
30MAR26 85.00 P 1.07 1.07 1.07 0.98 +0.02 36 1 37,706 0
30MAR26 87.50 P 1.35 1.42 1.35 1.36 +0.02 36 11 12,717 0
30MAR26 90.00 P 1.80 1.90 1.76 1.86 +0.04 36 386 35,172 -171
30MAR26 92.50 P 2.36 2.36 2.31 2.35 -0.01 35 8 4,055 -7
30MAR26 95.00 P 3.16 3.20 2.98 3.05 +0.01 35 81 18,882 -45
30MAR26 97.50 P 3.74 3.94 3.74 3.87 +0.01 35 72 8,999 +72
30MAR26 100.00 P 4.85 5.02 4.75 4.84 -0.01 35 492 24,932 +40
30MAR26 102.50 P 5.77 6.16 5.77 5.95 -0.06 34 41 7,873 -32
30MAR26 105.00 P 7.34 7.57 7.00 7.38 +0.04 35 119 26,506 -55
30MAR26 107.50 P 8.69 8.99 8.69 8.72 -0.13 35 210 1,583 -50
30MAR26 110.00 P 10.49 10.50 10.29 10.41 -0.08 36 82 20,564 +8
30MAR26 112.50 P 12.20 12.21 12.00 12.13 -0.07 36 41 2,620 -20
30MAR26 115.00 P 13.95 13.95 13.95 13.97 -0.03 36 4 5,929 +4
30MAR26 117.50 P 0.00 0.00 0.00 15.63 -0.03 35 0 3,769 0
30MAR26 120.00 P 17.50 17.50 17.50 18.11 -0.03 38 1 7,623 0
30MAR26 122.50 P 0.00 0.00 0.00 19.88 +0.08 37 9 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 22.04 +0.09 37 0 1,159 0
30MAR26 127.50 P 0.00 0.00 0.00 24.56 +0.43 40 0 1,943 0
30MAR26 130.00 P 26.73 26.73 26.73 26.80 +0.04 40 1 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 29.06 +0.11 41 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 31.11 -0.13 38 0 1,432 0
30MAR26 137.50 P 33.87 33.87 33.87 33.50 -0.07 38 60 846 +30
30MAR26 140.00 P 35.80 35.80 35.80 36.18 -0.57 43 2 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 38.27 -0.16 38 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 40.93 0.00 43 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 43.44 +0.01 45 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 45.92 +0.12 46 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 48.40 +0.10 47 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 50.91 +0.02 49 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 53.26 -0.14 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.86 -0.04 51 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 58.36 -0.03 53 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 60.86 -0.03 54 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 63.36 -0.03 56 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.86 -0.03 57 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 68.36 -0.03 58 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 70.86 -0.03 60 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 73.36 -0.03 61 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 75.86 -0.03 62 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.36 -0.03 64 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 80.75 -0.14 61 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 83.24 -0.13 62 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 85.74 -0.14 63 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 88.39 -0.01 69 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.75 -0.05 66 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 93.35 -0.05 71 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 95.75 -0.13 68 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 100.85 -0.03 74 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 105.75 -0.13 73 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.73 -0.13 74 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 115.73 -0.14 76 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 120.88 +0.01 84 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 125.84 -0.06 84 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 130.74 -0.15 82 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 135.74 -0.13 84 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.88 -0.01 91 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 145.72 -0.08 86 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.87 -0.02 94 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 155.87 +0.06 96 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 160.73 -0.15 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 165.73 -0.12 93 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 170.73 -0.07 95 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.87 +0.07 103 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 180.71 -0.20 96 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 185.83 -0.02 105 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 190.72 -0.12 100 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 195.72 -0.12 102 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 205.72 -0.08 104 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 215.70 -0.10 0 0 0 0
29JUN26 50.00 P 0.18 0.18 0.18 0.02 0.00 39 3 121 +3
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 0.00 37 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 966 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 236 0
29JUN26 65.00 P 0.60 0.62 0.60 0.26 -0.01 37 20 196 -15
29JUN26 67.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.56 -0.02 37 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.77 -0.02 37 0 430 0
29JUN26 75.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 9,359 0
29JUN26 77.50 P 0.00 0.00 0.00 1.39 -0.03 37 0 816 0
29JUN26 80.00 P 0.00 0.00 0.00 1.78 -0.03 37 0 9,676 0
29JUN26 82.50 P 0.00 0.00 0.00 2.29 -0.01 37 0 1,923 0
29JUN26 85.00 P 2.82 2.82 2.82 2.80 -0.03 37 9 2,529 -9
29JUN26 87.50 P 0.00 0.00 0.00 3.42 -0.01 37 0 1,422 0
29JUN26 90.00 P 4.09 4.17 4.00 4.10 +0.01 37 106 5,816 -30
29JUN26 92.50 P 0.00 0.00 0.00 4.83 -0.06 36 0 2,602 0
29JUN26 95.00 P 0.00 0.00 0.00 5.73 -0.06 36 0 11,719 0
29JUN26 97.50 P 0.00 0.00 0.00 6.74 -0.05 36 0 6,747 0
29JUN26 100.00 P 7.82 7.82 7.82 7.82 -0.18 36 1 11,867 +1
29JUN26 102.50 P 0.00 0.00 0.00 9.04 -0.15 36 0 5,156 0
29JUN26 105.00 P 10.47 10.70 10.47 10.42 -0.14 36 35 18,420 0
29JUN26 107.50 P 12.00 12.00 12.00 11.89 -0.17 37 20 3,317 +20
29JUN26 110.00 P 0.00 0.00 0.00 13.47 -0.17 37 0 10,781 0
29JUN26 112.50 P 15.15 15.15 15.15 15.03 -0.28 37 20 1,041 0
29JUN26 115.00 P 0.00 0.00 0.00 16.97 -0.08 38 0 11,366 0
29JUN26 117.50 P 18.76 18.76 18.76 18.91 +0.15 39 1 717 -1
29JUN26 120.00 P 20.34 20.34 20.34 20.57 -0.07 38 32 5,884 +30
29JUN26 122.50 P 22.92 22.92 22.04 22.51 -0.12 39 60 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 24.53 -0.08 39 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 26.73 +0.08 40 0 995 0
29JUN26 130.00 P 28.00 28.00 28.00 28.78 +0.80 40 6 444 +6
29JUN26 132.50 P 0.00 0.00 0.00 30.95 +0.09 41 0 770 0
29JUN26 135.00 P 32.68 32.68 32.68 33.21 +0.27 41 3 1,518 0
29JUN26 137.50 P 0.00 0.00 0.00 34.99 -0.20 40 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 37.19 -0.21 40 0 791 0
29JUN26 142.50 P 39.60 39.60 39.60 39.55 -0.09 40 1 16 -1
29JUN26 145.00 P 0.00 0.00 0.00 41.71 +0.15 40 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 43.95 -0.22 40 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 45.98 -0.17 37 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 48.66 -0.13 40 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 50.99 -0.14 39 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 53.53 +0.05 41 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 55.97 +0.07 42 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 58.39 0.00 42 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 60.86 -0.03 42 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 63.36 -0.03 43 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 65.86 -0.03 45 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 68.36 -0.03 46 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 70.86 -0.03 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.36 -0.03 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.86 -0.03 49 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 78.36 -0.03 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.75 -0.14 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 83.24 -0.13 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 85.74 -0.14 50 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 88.39 -0.01 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 90.75 -0.05 52 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 93.35 -0.05 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.75 -0.13 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 190 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.02 38 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 142 0
29SEP26 62.50 P 1.05 1.05 1.05 0.63 -0.03 38 60 210 +60
29SEP26 65.00 P 0.00 0.00 0.00 0.83 -0.03 38 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.11 -0.04 38 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.41 -0.05 38 0 1,222 0
29SEP26 72.50 P 0.00 0.00 0.00 1.80 -0.06 38 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 2.22 -0.07 38 0 943 0
29SEP26 77.50 P 2.85 2.85 2.85 2.74 -0.04 38 10 1,139 +10
29SEP26 80.00 P 3.40 3.40 3.35 3.31 -0.07 38 40 2,958 -40
29SEP26 82.50 P 0.00 0.00 0.00 3.95 +0.01 38 0 2,428 0
29SEP26 85.00 P 4.65 4.65 4.59 4.59 +0.01 38 24 3,941 -6
29SEP26 87.50 P 5.31 5.31 5.31 5.33 0.00 38 13 1,096 +13
29SEP26 90.00 P 6.16 6.25 6.08 6.25 +0.10 38 250 2,176 -50
29SEP26 92.50 P 7.21 7.21 7.21 7.10 +0.01 38 30 1,921 +30
29SEP26 95.00 P 8.04 8.04 8.02 8.10 -0.02 38 34 5,674 +34
29SEP26 97.50 P 0.00 0.00 0.00 9.11 -0.12 38 0 2,078 0
29SEP26 100.00 P 10.44 10.44 10.30 10.35 -0.02 38 30 2,485 +9
29SEP26 102.50 P 11.44 11.44 11.44 11.49 -0.19 37 2 4,008 +2
29SEP26 105.00 P 12.93 12.93 12.93 12.93 -0.11 38 210 1,504 +200
29SEP26 107.50 P 0.00 0.00 0.00 14.42 -0.08 38 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 15.85 -0.21 38 0 1,565 0
29SEP26 112.50 P 0.00 0.00 0.00 17.37 -0.30 38 0 217 0
29SEP26 115.00 P 0.00 0.00 0.00 19.32 +0.06 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 20.86 -0.25 38 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 22.67 -0.35 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 24.56 -0.14 39 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 26.90 -0.16 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 28.38 -0.19 39 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 30.36 -0.40 39 0 397 0
29SEP26 132.50 P 0.00 0.00 0.00 32.39 -0.20 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 34.76 -0.09 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.85 -0.09 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.66 -0.21 40 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 41.11 -0.11 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.27 -0.12 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 45.47 -0.12 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.38 -0.23 40 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 49.93 -0.12 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.18 -0.13 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.46 -0.13 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.76 +0.10 42 0 0 0
30DEC26 72.50 P 3.04 3.04 3.04 2.81 -0.07 39 10 75 +10
30DEC26 75.00 P 3.60 3.60 3.60 3.35 -0.08 39 2 100 +2
30DEC26 77.50 P 0.00 0.00 0.00 3.98 -0.07 39 0 49 0
30DEC26 80.00 P 4.70 4.73 4.58 4.58 -0.19 39 13 2,371 +2
30DEC26 82.50 P 0.00 0.00 0.00 5.40 +0.06 39 0 279 0
30DEC26 85.00 P 6.20 6.20 6.20 6.20 +0.13 39 20 419 0
30DEC26 87.50 P 0.00 0.00 0.00 7.02 +0.13 39 0 278 0
30DEC26 90.00 P 8.08 8.08 8.08 7.91 +0.04 39 30 309 +30
30DEC26 92.50 P 8.77 8.92 8.77 8.89 -0.03 38 31 115 -1
30DEC26 95.00 P 10.01 10.01 9.90 9.80 -0.19 38 31 384 +1
30DEC26 97.50 P 11.09 11.09 11.09 10.93 -0.12 38 30 335 0
30DEC26 100.00 P 12.54 12.54 12.23 12.15 -0.19 38 64 3,409 +1
30DEC26 102.50 P 0.00 0.00 0.00 13.57 -0.04 38 0 161 0
30DEC26 105.00 P 0.00 0.00 0.00 14.94 -0.06 38 0 46 0
30DEC26 107.50 P 0.00 0.00 0.00 16.40 -0.03 38 0 53 0
30DEC26 110.00 P 0.00 0.00 0.00 17.94 -0.04 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 19.54 -0.02 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 21.13 -0.21 39 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 22.84 -0.23 39 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 24.44 -0.78 39 0 72 0
30DEC26 122.50 P 0.00 0.00 0.00 26.48 -0.09 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.28 0.00 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 30.25 -0.09 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.12 0.00 40 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 34.16 -0.10 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.17 +0.08 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.13 +0.01 40 0 9 0
30DEC26 140.00 P 40.40 40.40 39.95 40.11 -0.17 40 3 8 +3
30DEC26 142.50 P 0.00 0.00 0.00 42.08 -0.38 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 44.55 -0.05 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.69 -0.05 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.85 +0.16 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 51.03 +0.16 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.24 +0.17 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.45 +0.17 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.29 -0.43 40 0 51 0
TOTAL PUT 17,479 720,743 -89,121
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$ 12.64
30DEC25 6.75 C 0.00 0.00 0.00 5.89 -0.41 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.39 -0.27 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.14 -0.27 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.89 -0.40 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.64 -0.40 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.39 -0.27 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.14 -0.40 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.89 -0.27 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.39 -0.38 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.14 -0.27 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.89 -0.37 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.64 -0.36 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.14 -0.27 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.64 -0.27 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.14 -0.27 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.64 -0.30 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.14 -0.33 0 0 0 -35
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 109 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,250 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.47 - 70 0 0 -
29JAN26 9.50 C 0.00 0.00 0.00 3.20 - 59 0 0 -
29JAN26 9.75 C 0.00 0.00 0.00 2.96 -0.31 57 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.72 -0.31 55 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.26 -0.19 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.75 -0.23 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.34 -0.21 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.99 -0.20 42 0 0 0
29JAN26 12.50 C 0.70 0.70 0.58 0.69 -0.16 41 57 53 +53
29JAN26 13.00 C 0.46 0.46 0.34 0.45 -0.12 40 124 221 +118
29JAN26 13.50 C 0.28 0.28 0.20 0.28 -0.08 40 205 142 +127
29JAN26 14.00 C 0.16 0.17 0.12 0.17 -0.05 40 121 157 +105
29JAN26 14.50 C 0.10 0.10 0.07 0.10 -0.03 41 70 212 +69
29JAN26 15.00 C 0.04 0.05 0.04 0.06 -0.01 41 29 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.48 - 48 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 3.25 - 48 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 2.99 - 43 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 2.78 - 45 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 2.32 -0.19 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.84 -0.22 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.45 -0.20 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.13 -0.15 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.83 -0.16 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.59 -0.13 35 0 0 0
26FEB26 13.50 C 0.35 0.40 0.35 0.41 -0.10 35 31 31 +31
26FEB26 14.00 C 0.00 0.00 0.00 0.28 -0.06 35 0 200 0
26FEB26 14.50 C 0.19 0.19 0.19 0.19 -0.04 36 15 15 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
26FEB26 15.50 C 0.09 0.09 0.08 0.08 -0.02 36 166 199 +108
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.00 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 0.01 0.00 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.94 -0.36 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.69 -0.28 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.45 -0.27 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.20 -0.27 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.95 -0.34 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.75 -0.29 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.50 -0.37 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.28 -0.33 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.03 -0.33 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.77 -0.34 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.52 -0.34 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.31 -0.30 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.08 -0.28 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.85 -0.28 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.42 -0.24 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.96 -0.27 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.60 -0.17 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.28 -0.15 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.01 -0.12 35 0 0 0
30MAR26 13.00 C 0.73 0.75 0.73 0.77 -0.13 35 1,011 1,001 +1,001
30MAR26 13.50 C 0.00 0.00 0.00 0.59 -0.09 35 0 31 0
30MAR26 14.00 C 0.00 0.00 0.00 0.44 -0.07 35 0 0 0
30MAR26 14.50 C 0.34 0.34 0.34 0.32 -0.05 35 1,702 1,713 +1,687
30MAR26 15.00 C 0.19 0.19 0.19 0.24 -0.03 36 15 15 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 62 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 36 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 36 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 19.50 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 0.01 0.00 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.78 -0.39 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.56 -0.36 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.32 -0.35 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.10 -0.33 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.86 -0.32 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.65 -0.29 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.43 -0.28 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.22 -0.26 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.99 -0.27 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 -0.24 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.23 -0.13 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.83 -0.17 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.53 -0.15 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 -0.09 35 0 0 0
29JUN26 13.00 C 1.12 1.12 1.12 1.07 -0.13 35 2 2 +2
29JUN26 13.50 C 0.85 0.85 0.79 0.88 -0.10 35 70 150 +70
29JUN26 14.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.07 34 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 -0.05 34 0 15 0
29JUN26 15.50 C 0.30 0.30 0.30 0.36 -0.05 34 12 15 0
29JUN26 16.00 C 0.34 0.35 0.33 0.29 -0.03 34 3,774 3,759 +3,709
29JUN26 16.50 C 0.25 0.25 0.25 0.22 -0.03 34 3 3 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.65 - 35 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 3.44 - 34 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 3.24 -0.24 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.11 -0.15 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.71 -0.25 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 -0.24 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 -0.17 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 -0.14 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.51 -0.15 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.28 -0.14 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 -0.12 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 -0.08 34 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.07 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.07 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.05 34 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.07 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.72 - 33 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 3.53 - 34 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 3.34 - 33 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 3.16 - 34 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 2.82 - 33 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 2.51 -0.18 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 -0.22 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 -0.16 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.69 -0.19 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.13 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.31 -0.11 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 -0.14 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.12 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 -0.10 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 -0.04 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.06 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.08 33 0 0 0
30DEC26 17.00 C 0.52 0.52 0.52 0.53 -0.06 34 10 10 +10
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.06 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 -0.05 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 10 0
TOTAL CALL 7,417 14,537 +7,088
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 12.50 P 0.12 0.13 0.05 0.00 -0.05 0 67 149 +2
30DEC25 13.00 P 0.39 0.61 0.33 0.36 +0.13 0 38 0 -267
30DEC25 13.50 P 0.91 1.05 0.91 0.86 +0.24 0 35 0 -398
30DEC25 14.00 P 0.00 0.00 0.00 1.36 +0.27 0 0 0 -427
30DEC25 14.50 P 0.00 0.00 0.00 1.86 +0.27 0 0 0 -114
30DEC25 15.00 P 0.00 0.00 0.00 2.36 +0.27 0 0 0 -644
30DEC25 15.50 P 0.00 0.00 0.00 2.86 +0.27 0 0 0 -137
30DEC25 16.00 P 0.00 0.00 0.00 3.36 +0.27 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.86 +0.27 0 0 0 -226
30DEC25 17.00 P 0.00 0.00 0.00 4.36 +0.27 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.86 +0.27 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.36 +0.27 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.86 +0.27 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.36 +0.27 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.86 +0.27 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.36 +0.27 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.36 +0.27 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.36 +0.27 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.36 +0.27 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.36 +0.27 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JAN26 9.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JAN26 11.00 P 0.14 0.15 0.14 0.08 +0.03 41 145 145 +145
29JAN26 11.50 P 0.21 0.22 0.19 0.17 +0.06 41 115 115 +115
29JAN26 12.00 P 0.34 0.40 0.30 0.32 +0.10 42 279 536 +279
29JAN26 12.50 P 0.49 0.60 0.49 0.51 +0.14 41 33 119 +16
29JAN26 13.00 P 0.78 0.78 0.75 0.76 +0.16 39 2 126 0
29JAN26 13.50 P 0.00 0.00 0.00 1.09 +0.20 39 0 128 0
29JAN26 14.00 P 0.00 0.00 0.00 1.51 +0.27 41 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.94 +0.25 41 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.39 +0.25 40 0 425 0
29JAN26 15.50 P 0.00 0.00 0.00 2.87 +0.26 40 0 250 0
29JAN26 16.00 P 0.00 0.00 0.00 3.36 +0.26 0 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 3.86 +0.26 0 0 215 0
29JAN26 17.00 P 0.00 0.00 0.00 4.36 +0.27 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.86 +0.27 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.36 +0.27 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.86 +0.27 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.36 +0.27 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.86 +0.27 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.36 +0.27 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.36 +0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.36 +0.27 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.36 +0.27 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 - 37 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.03 - 38 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
26FEB26 10.50 P 0.12 0.12 0.12 0.08 +0.03 37 3 3 +3
26FEB26 11.00 P 0.19 0.21 0.19 0.15 +0.05 36 4 29 +4
26FEB26 11.50 P 0.28 0.30 0.28 0.26 +0.08 36 2 2 +2
26FEB26 12.00 P 0.42 0.45 0.42 0.43 +0.11 37 30 30 +30
26FEB26 12.50 P 0.61 0.76 0.61 0.63 +0.15 36 42 44 +3
26FEB26 13.00 P 1.00 1.00 0.90 0.89 +0.17 35 18 18 -17
26FEB26 13.50 P 0.00 0.00 0.00 1.21 +0.21 35 0 238 0
26FEB26 14.00 P 0.00 0.00 0.00 1.59 +0.25 36 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.00 +0.24 36 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.39 +0.21 31 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.87 +0.23 32 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.37 +0.26 35 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.86 +0.26 0 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 4.36 +0.27 0 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 4.86 +0.27 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.36 +0.27 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.86 +0.27 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.36 +0.27 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.86 +0.27 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.36 +0.27 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.36 +0.27 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.36 +0.27 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.36 +0.27 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 6 0
30MAR26 10.50 P 0.19 0.20 0.19 0.14 +0.04 35 22 25 +22
30MAR26 11.00 P 0.00 0.00 0.00 0.24 +0.07 35 0 80 0
30MAR26 11.50 P 0.00 0.00 0.00 0.38 +0.09 35 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 +0.12 35 0 25 0
30MAR26 12.50 P 0.77 0.77 0.77 0.76 +0.12 34 10 14 +10
30MAR26 13.00 P 1.07 1.07 1.07 1.03 +0.19 35 1,001 1,001 +995
30MAR26 13.50 P 0.00 0.00 0.00 1.35 +0.20 35 0 19 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 +0.23 35 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.09 +0.23 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.53 +0.27 36 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.91 +0.22 32 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.38 +0.27 32 0 2 0
30MAR26 16.50 P 3.96 3.96 3.96 3.88 +0.27 35 1 3 +1
30MAR26 17.00 P 0.00 0.00 0.00 4.36 +0.26 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.86 +0.27 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.36 +0.27 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.86 +0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.36 +0.27 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.86 +0.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.36 +0.27 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.36 +0.27 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.36 +0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.36 +0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.36 +0.27 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.04 34 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.05 34 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.06 34 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.07 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.09 33 0 50 0
29JUN26 11.50 P 0.80 0.80 0.80 0.70 +0.11 33 2 102 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.92 +0.12 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 +0.14 33 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 +0.16 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 +0.17 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.19 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.45 +0.21 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.84 +0.23 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 +0.25 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 +0.29 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.14 +0.32 31 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.56 +0.27 28 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.03 +0.29 28 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.48 +0.17 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.95 +0.32 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.42 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.91 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.39 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.45 +0.27 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.43 +0.27 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.41 +0.27 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.40 +0.27 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 - 35 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.32 - 35 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.07 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 +0.07 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 +0.10 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.11 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 +0.12 35 0 0 0
29SEP26 12.00 P 1.20 1.20 1.20 1.20 +0.11 35 50 50 +50
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.13 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 +0.20 36 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 +0.17 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 +0.19 35 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.29 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 +0.26 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.56 +0.28 36 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 +0.30 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 +0.25 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 +0.34 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 +0.34 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.73 +0.36 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.19 +0.46 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.66 +0.41 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.06 +0.26 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.53 +0.26 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.49 +0.27 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.46 +0.27 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.43 +0.27 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 - 33 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.41 - 34 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.48 - 34 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.55 - 34 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.72 - 34 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.91 +0.10 34 0 25 0
30DEC26 11.50 P 1.11 1.11 1.11 1.12 +0.10 34 50 50 +50
30DEC26 12.00 P 0.00 0.00 0.00 1.37 +0.12 34 0 10 0
30DEC26 12.50 P 1.64 1.69 1.64 1.64 +0.15 34 85 85 +85
30DEC26 13.00 P 0.00 0.00 0.00 1.94 +0.20 35 0 53 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 +0.17 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 +0.20 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.22 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.30 +0.34 35 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.62 +0.22 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.21 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.43 +0.22 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.85 +0.22 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.29 +0.24 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.73 +0.24 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 +0.25 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 +0.27 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.10 +0.25 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.57 +0.26 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.51 +0.25 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.48 +0.27 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.44 +0.26 33 0 0 0
TOTAL PUT 2,034 6,667 -416
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 39.36
30DEC25 19.50 C 0.00 0.00 0.00 19.86 +0.78 0 0 0 -494
30DEC25 20.00 C 18.90 18.90 18.90 19.36 +0.78 0 6 0 -1,507
30DEC25 21.00 C 0.00 0.00 0.00 18.36 +0.78 0 0 0 -13
30DEC25 22.00 C 17.38 17.38 17.38 17.36 +0.78 0 1 0 -7
30DEC25 23.00 C 0.00 0.00 0.00 16.36 +0.78 0 0 0 -78
30DEC25 24.00 C 0.00 0.00 0.00 15.36 +0.78 0 0 0 -28
30DEC25 25.00 C 0.00 0.00 0.00 14.36 +0.78 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.36 +0.70 0 0 0 -308
30DEC25 27.00 C 0.00 0.00 0.00 12.36 +0.73 0 0 0 -1,381
30DEC25 28.00 C 0.00 0.00 0.00 11.36 +0.66 0 0 0 -4
30DEC25 29.00 C 9.90 9.90 9.90 10.36 +0.78 0 1 0 -3
30DEC25 30.00 C 8.88 8.90 8.88 9.36 +0.78 0 5 0 -401
30DEC25 31.00 C 7.91 7.91 7.91 8.36 +0.78 0 2 0 -122
30DEC25 32.00 C 0.00 0.00 0.00 7.36 +0.78 0 0 0 -584
30DEC25 33.00 C 0.00 0.00 0.00 6.36 +0.78 0 0 0 -1,013
30DEC25 34.00 C 4.80 4.80 4.80 5.36 +0.74 0 5 0 -901
30DEC25 35.00 C 3.90 4.30 3.90 4.36 +0.77 0 25 0 -1,827
30DEC25 36.00 C 3.25 3.25 3.25 3.36 +0.76 0 1 0 -2,096
30DEC25 37.00 C 1.81 2.54 1.72 2.36 +0.70 0 95 0 -2,257
30DEC25 38.00 C 0.71 1.57 0.70 1.36 +0.65 0 410 0 -4,114
30DEC25 39.00 C 0.08 0.70 0.04 0.36 +0.23 0 3,382 49 -3,998
30DEC25 40.00 C 0.03 0.03 0.01 0.00 -0.05 0 2,317 11,989 -442
30DEC25 41.00 C 0.01 0.01 0.01 0.00 -0.03 0 14 7,636 -11
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.02 0 1 9,653 -1
30DEC25 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 10,277 -1
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 9,659 0
30DEC25 45.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 13,177 -4
30DEC25 46.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 13,141 -2
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26,147 0
30DEC25 48.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 16,817 -1
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,937 0
30DEC25 50.00 C 0.01 0.01 0.01 0.00 -0.01 0 21 34,269 -21
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,433 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21,993 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16,585 0
30DEC25 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 25,613 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,762 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,901 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,800 0
02JAN26 30.00 C 0.00 0.00 0.00 9.38 +0.66 127 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 8.38 +0.79 113 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 7.38 +0.79 99 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 6.38 +0.79 85 0 0 0
02JAN26 34.00 C 0.00 0.00 0.00 5.38 +0.76 72 0 0 0
02JAN26 35.00 C 0.00 0.00 0.00 4.38 +0.78 59 0 0 0
02JAN26 36.00 C 0.00 0.00 0.00 3.39 +0.77 52 0 0 0
02JAN26 37.00 C 0.00 0.00 0.00 2.46 +0.77 53 0 4 0
02JAN26 38.00 C 1.04 1.73 0.99 1.41 +0.54 28 125 136 +37
02JAN26 39.00 C 0.36 0.90 0.36 0.63 +0.27 29 741 221 -89
02JAN26 40.00 C 0.12 0.36 0.12 0.22 +0.10 32 935 1,610 +387
02JAN26 41.00 C 0.06 0.12 0.04 0.07 +0.03 36 523 468 +20
02JAN26 42.00 C 0.03 0.05 0.02 0.02 0.00 39 509 830 +435
02JAN26 43.00 C 0.02 0.02 0.01 0.01 0.00 45 98 193 +70
02JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
02JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
02JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
02JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 9.39 +0.59 61 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 8.39 +0.59 53 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 7.48 +0.87 76 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 6.39 +0.77 37 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 5.40 +0.77 39 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 4.42 +0.76 38 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 3.47 +0.72 37 0 0 0
09JAN26 37.00 C 2.20 2.20 2.20 2.58 +0.66 37 5 5 +5
09JAN26 38.00 C 1.37 1.37 1.37 1.69 +0.50 31 1 29 +1
09JAN26 39.00 C 0.79 1.21 0.75 1.05 +0.33 32 115 108 +29
09JAN26 40.00 C 0.45 0.75 0.43 0.61 +0.22 33 966 836 +626
09JAN26 41.00 C 0.25 0.42 0.24 0.35 +0.13 35 757 783 +685
09JAN26 42.00 C 0.13 0.25 0.13 0.20 +0.07 37 226 202 +105
09JAN26 43.00 C 0.09 0.10 0.08 0.12 +0.04 40 16 198 +16
09JAN26 44.00 C 0.07 0.08 0.07 0.07 +0.02 42 3 145 +3
09JAN26 45.00 C 0.05 0.05 0.05 0.04 +0.01 43 17 153 +15
09JAN26 46.00 C 0.03 0.04 0.03 0.02 0.00 44 43 43 +43
09JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.41 +0.61 0 0 2,599 0
29JAN26 30.00 C 0.00 0.00 0.00 9.43 +0.58 0 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 8.45 +0.58 34 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 7.48 +0.76 37 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 6.49 +0.72 33 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 5.54 +0.69 33 0 1 0
29JAN26 35.00 C 4.85 4.85 4.85 4.63 +0.65 33 5 49 +1
29JAN26 36.00 C 3.83 3.83 3.79 3.79 +0.63 33 6 187 +6
29JAN26 37.00 C 2.43 3.28 2.43 2.92 +0.51 31 24 588 +13
29JAN26 38.00 C 1.95 2.44 1.88 2.24 +0.39 31 334 1,246 +318
29JAN26 39.00 C 1.29 1.89 1.29 1.64 +0.36 31 642 1,298 +479
29JAN26 40.00 C 0.95 1.41 0.90 1.20 +0.29 32 2,224 8,792 +1,627
29JAN26 41.00 C 0.64 1.00 0.64 0.86 +0.20 32 1,128 4,082 +437
29JAN26 42.00 C 0.51 0.75 0.48 0.61 +0.12 33 1,296 5,831 +999
29JAN26 43.00 C 0.35 0.55 0.32 0.45 +0.09 35 911 5,820 +548
29JAN26 44.00 C 0.26 0.41 0.25 0.32 +0.06 35 796 6,720 +398
29JAN26 45.00 C 0.20 0.30 0.20 0.22 +0.02 36 1,312 6,634 +11
29JAN26 46.00 C 0.17 0.24 0.16 0.15 0.00 37 183 8,599 +138
29JAN26 47.00 C 0.14 0.19 0.13 0.11 0.00 38 83 4,457 -8
29JAN26 48.00 C 0.11 0.14 0.11 0.08 -0.01 39 248 2,353 +46
29JAN26 49.00 C 0.10 0.12 0.09 0.06 -0.01 40 83 2,180 -23
29JAN26 50.00 C 0.08 0.10 0.08 0.04 -0.02 40 199 7,630 -43
29JAN26 52.50 C 0.05 0.05 0.05 0.02 -0.01 43 249 3,722 +248
29JAN26 55.00 C 0.03 0.04 0.03 0.01 -0.01 45 135 6,908 +45
29JAN26 57.50 C 0.03 0.03 0.03 0.01 0.00 50 2 3,658 -2
29JAN26 60.00 C 0.04 0.04 0.02 0.01 0.00 55 134 14,048 0
29JAN26 62.50 C 0.01 0.01 0.01 0.01 0.00 60 1 4,544 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 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 87 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 10.53 +0.67 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.56 +0.70 35 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 8.60 +0.54 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.65 +0.54 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.68 +0.68 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.79 +0.65 31 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 4.95 +0.61 31 0 7 0
26FEB26 36.00 C 0.00 0.00 0.00 4.19 +0.59 32 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 3.45 +0.54 31 0 268 0
26FEB26 38.00 C 2.49 3.05 2.46 2.75 +0.43 30 144 1,087 +34
26FEB26 39.00 C 1.97 2.43 1.91 2.20 +0.36 30 857 5,509 +104
26FEB26 40.00 C 1.57 1.99 1.51 1.78 +0.36 31 822 4,149 +31
26FEB26 41.00 C 1.20 1.43 1.20 1.39 +0.27 31 466 3,132 +49
26FEB26 42.00 C 0.91 1.22 0.91 1.09 +0.21 32 76 4,082 +6
26FEB26 43.00 C 0.73 1.00 0.73 0.89 +0.20 33 111 1,876 +33
26FEB26 44.00 C 0.60 0.78 0.60 0.71 +0.18 34 109 3,471 +59
26FEB26 45.00 C 0.48 0.65 0.48 0.56 +0.16 34 254 13,355 -175
26FEB26 46.00 C 0.35 0.52 0.35 0.44 +0.13 35 254 2,153 +132
26FEB26 47.00 C 0.32 0.42 0.32 0.35 +0.12 36 33 446 -13
26FEB26 48.00 C 0.29 0.33 0.28 0.27 +0.09 36 87 1,205 +81
26FEB26 49.00 C 0.25 0.27 0.24 0.22 +0.08 37 25 1,090 +4
26FEB26 50.00 C 0.19 0.26 0.19 0.17 +0.06 37 236 2,154 +32
26FEB26 52.50 C 0.00 0.00 0.00 0.10 +0.04 39 0 1,713 0
26FEB26 55.00 C 0.13 0.13 0.13 0.06 +0.03 40 26 1,798 +24
26FEB26 57.50 C 0.09 0.09 0.09 0.04 +0.02 42 3 1,859 +3
26FEB26 60.00 C 0.07 0.07 0.07 0.03 +0.02 45 3 357 +3
26FEB26 62.50 C 0.05 0.05 0.05 0.02 +0.01 46 3 719 +3
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 19.44 +0.48 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.45 +0.48 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.46 +0.48 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.48 +0.48 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.50 +0.68 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.54 +0.48 0 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.57 +0.48 32 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.60 +0.47 35 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.64 +0.46 36 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.69 +0.46 36 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.75 +0.45 36 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 8.84 +0.44 36 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 7.94 +0.43 35 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 7.21 +0.74 38 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 6.24 +0.39 34 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 5.48 +0.54 34 0 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 4.76 +0.51 34 0 3,210 0
30MAR26 37.00 C 4.19 4.19 4.19 4.10 +0.56 34 50 2,972 -50
30MAR26 38.00 C 3.18 3.65 3.13 3.53 +0.50 34 95 1,796 +85
30MAR26 39.00 C 2.63 3.18 2.63 2.92 +0.41 33 276 1,631 +242
30MAR26 40.00 C 2.20 2.62 2.14 2.49 +0.39 33 253 16,309 +52
30MAR26 41.00 C 1.83 2.19 1.83 2.10 +0.35 34 32 4,813 +7
30MAR26 42.00 C 1.57 1.90 1.54 1.75 +0.28 34 710 6,316 -234
30MAR26 43.00 C 1.28 1.63 1.28 1.49 +0.26 35 774 4,525 -215
30MAR26 44.00 C 1.07 1.30 1.05 1.25 +0.21 35 63 8,426 +27
30MAR26 45.00 C 0.93 1.16 0.93 1.04 +0.19 35 303 10,378 +89
30MAR26 46.00 C 0.80 1.02 0.80 0.86 +0.16 35 47 1,964 -13
30MAR26 47.00 C 0.69 0.79 0.69 0.71 +0.13 36 25 3,903 +5
30MAR26 48.00 C 0.61 0.72 0.61 0.58 +0.11 36 25 9,512 -1
30MAR26 49.00 C 0.60 0.60 0.60 0.48 +0.09 36 5 10,060 +5
30MAR26 50.00 C 0.41 0.55 0.41 0.40 +0.08 36 225 21,884 -13
30MAR26 52.50 C 0.33 0.33 0.33 0.24 +0.05 37 34 11,537 0
30MAR26 55.00 C 0.26 0.29 0.26 0.15 +0.03 38 100 26,597 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 8,742 0
30MAR26 60.00 C 0.16 0.20 0.15 0.06 +0.01 39 921 23,973 -681
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 5,842 0
30MAR26 65.00 C 0.12 0.13 0.12 0.03 +0.01 41 65 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 5,401 0
30MAR26 70.00 C 0.09 0.09 0.09 0.01 0.00 41 100 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,667 0
30MAR26 75.00 C 0.06 0.07 0.06 0.01 0.00 46 105 3,628 +105
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 19.68 +0.56 36 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 18.72 +0.69 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.77 +0.69 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.81 +0.55 41 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.87 +0.47 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.93 +0.46 40 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 14.00 +0.45 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 13.09 +0.46 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.19 +0.47 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 11.31 +0.48 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 10.49 +0.51 38 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 9.62 +0.53 36 0 155 0
29JUN26 32.00 C 8.50 8.50 8.50 8.84 +0.46 36 2 8 +2
29JUN26 33.00 C 0.00 0.00 0.00 8.05 +0.41 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.44 +0.64 37 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 6.60 +0.51 35 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 5.98 +0.51 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 5.40 +0.49 35 0 63 0
29JUN26 38.00 C 0.00 0.00 0.00 4.84 +0.44 35 0 2,758 0
29JUN26 39.00 C 4.10 4.45 4.01 4.32 +0.34 35 34 639 +31
29JUN26 40.00 C 3.60 4.11 3.60 3.86 +0.39 35 725 1,828 +485
29JUN26 41.00 C 3.27 3.27 3.27 3.46 +0.36 35 1 463 +1
29JUN26 42.00 C 2.93 3.21 2.93 3.09 +0.32 35 61 2,069 +2
29JUN26 43.00 C 0.00 0.00 0.00 2.80 +0.35 35 1 1,734 0
29JUN26 44.00 C 2.33 2.33 2.33 2.51 +0.30 36 2 1,528 0
29JUN26 45.00 C 2.19 2.32 2.19 2.24 +0.24 36 53 11,690 +48
29JUN26 46.00 C 1.88 2.09 1.88 2.02 +0.23 36 202 1,292 +202
29JUN26 47.00 C 0.00 0.00 0.00 1.81 +0.22 37 0 1,400 0
29JUN26 48.00 C 1.50 1.69 1.50 1.63 +0.22 37 19 4,274 +12
29JUN26 49.00 C 0.00 0.00 0.00 1.46 +0.21 37 180 2,328 +180
29JUN26 50.00 C 1.23 1.42 1.23 1.30 +0.20 37 233 22,688 +192
29JUN26 52.50 C 1.01 1.12 1.01 0.98 +0.17 38 9 4,412 +7
29JUN26 55.00 C 0.79 0.79 0.77 0.74 +0.14 38 13 10,659 -3
29JUN26 57.50 C 0.00 0.00 0.00 0.57 +0.13 39 0 3,649 0
29JUN26 60.00 C 0.54 0.62 0.54 0.43 +0.11 39 143 24,443 +111
29JUN26 62.50 C 0.00 0.00 0.00 0.34 +0.10 40 0 4,401 0
29JUN26 65.00 C 0.44 0.45 0.42 0.26 +0.08 40 161 14,147 +20
29JUN26 67.50 C 0.00 0.00 0.00 0.21 +0.08 41 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 15,138 0
29JUN26 72.50 C 0.27 0.27 0.27 0.13 +0.05 42 15 1,402 +15
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.05 42 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.04 43 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.03 44 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.03 45 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 100.00 C 0.09 0.09 0.09 0.01 0.00 44 2 402 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 20.02 +0.71 46 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 19.08 +0.70 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.16 +0.70 44 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 17.24 +0.69 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 16.32 +0.47 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.44 +0.52 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 14.56 +0.51 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.70 +0.50 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.86 +0.49 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.04 +0.47 39 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 11.25 +0.48 38 0 87 0
29SEP26 31.00 C 0.00 0.00 0.00 10.48 +0.41 38 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 9.74 +0.46 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 9.01 +0.43 37 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 8.35 +0.37 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 7.69 +0.54 36 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 7.10 +0.34 36 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 6.63 +0.48 37 0 76 0
29SEP26 38.00 C 5.60 6.20 5.60 6.08 +0.50 37 54 1,146 +2
29SEP26 39.00 C 5.34 5.34 5.34 5.65 +0.55 37 15 4,161 +5
29SEP26 40.00 C 4.80 4.80 4.80 5.16 +0.50 37 1 705 -1
29SEP26 41.00 C 0.00 0.00 0.00 4.65 +0.40 36 0 983 0
29SEP26 42.00 C 4.03 4.35 4.03 4.28 +0.33 36 38 874 +1
29SEP26 43.00 C 3.83 3.83 3.83 3.93 +0.30 36 1 1,499 0
29SEP26 44.00 C 3.45 3.45 3.45 3.63 +0.35 37 2 2,585 -2
29SEP26 45.00 C 0.00 0.00 0.00 3.33 +0.27 37 0 2,127 0
29SEP26 46.00 C 0.00 0.00 0.00 3.06 +0.24 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 2.77 +0.20 37 0 501 0
29SEP26 48.00 C 2.45 2.45 2.45 2.52 +0.15 37 3 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 2.28 +0.10 36 0 952 0
29SEP26 50.00 C 2.30 2.30 2.30 2.06 +0.06 36 5 16,662 +5
29SEP26 52.50 C 1.65 1.65 1.65 1.59 -0.02 36 10 2,624 +10
29SEP26 55.00 C 0.00 0.00 0.00 1.22 -0.07 36 0 4,405 0
29SEP26 57.50 C 0.00 0.00 0.00 0.93 -0.12 36 0 446 0
29SEP26 60.00 C 0.00 0.00 0.00 0.71 -0.14 36 0 5,948 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 -0.16 35 0 741 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.16 35 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.16 35 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.16 35 0 473 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.16 35 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.14 35 0 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 -0.13 35 0 470 0
29SEP26 80.00 C 0.33 0.33 0.33 0.07 -0.12 35 1 562 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.10 35 0 970 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.09 36 0 281 0
30DEC26 25.00 C 16.00 16.00 16.00 15.93 +0.65 42 2 7 +2
30DEC26 26.00 C 15.00 15.00 15.00 15.09 +0.64 41 1 1 +1
30DEC26 27.00 C 0.00 0.00 0.00 14.27 +0.48 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.48 +0.63 40 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 12.70 +0.48 39 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 11.56 +0.04 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.22 +0.58 38 0 15 0
30DEC26 32.00 C 10.10 10.10 10.10 10.52 +0.57 38 1 83 +1
30DEC26 33.00 C 0.00 0.00 0.00 9.84 +0.55 37 0 93 0
30DEC26 34.00 C 8.67 8.67 8.67 9.20 +0.53 37 1 1 -1
30DEC26 35.00 C 8.18 8.18 8.18 8.59 +0.41 37 1 16 0
30DEC26 36.00 C 7.62 7.62 7.62 8.01 +0.39 37 1 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.47 +0.41 37 0 274 0
30DEC26 38.00 C 0.00 0.00 0.00 6.98 +0.22 37 0 4 0
30DEC26 39.00 C 6.10 6.10 6.10 6.51 +0.41 37 1 12 0
30DEC26 40.00 C 6.17 6.17 6.17 6.12 +0.43 37 1 330 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 +0.54 38 0 231 0
30DEC26 42.00 C 0.00 0.00 0.00 5.25 +0.40 37 0 7 0
30DEC26 43.00 C 4.94 4.94 4.94 4.91 +0.35 37 1 43 +1
30DEC26 44.00 C 4.54 4.54 4.54 4.57 +0.34 37 1 113 +1
30DEC26 45.00 C 4.05 4.05 4.05 4.31 +0.35 37 11 206 +11
30DEC26 46.00 C 0.00 0.00 0.00 3.99 +0.29 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 +0.29 37 0 62 0
30DEC26 48.00 C 0.00 0.00 0.00 3.42 +0.26 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.15 +0.23 37 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 2.90 +0.21 37 0 338 0
30DEC26 52.50 C 0.00 0.00 0.00 2.34 +0.15 36 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 1.88 +0.10 36 0 1,534 0
30DEC26 57.50 C 0.00 0.00 0.00 1.50 +0.06 36 0 36 0
30DEC26 60.00 C 1.65 1.65 1.65 1.18 +0.02 35 2 62 +2
30DEC26 62.50 C 0.00 0.00 0.00 0.93 0.00 35 0 249 0
30DEC26 65.00 C 0.00 0.00 0.00 0.73 -0.02 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 0.56 -0.04 34 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.05 34 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
30DEC26 80.00 C 0.69 0.69 0.68 0.14 -0.05 33 3 285 +2
TOTAL CALL 31,110 959,632 -12,829
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,358 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,720 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,057 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,594 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,548 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,750 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,632 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,951 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,905 0
30DEC25 36.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 6,224 -1
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 7,272 0
30DEC25 38.00 P 0.10 0.10 0.01 0.00 -0.15 0 1,713 8,397 -164
30DEC25 39.00 P 0.45 0.55 0.01 0.00 -0.55 0 5,187 6,198 -1,421
30DEC25 40.00 P 1.50 1.50 0.35 0.64 -0.83 0 3,183 0 -17,388
30DEC25 41.00 P 2.50 2.58 1.30 1.64 -0.81 0 718 0 -8,904
30DEC25 42.00 P 3.40 3.40 2.56 2.64 -0.79 0 525 0 -7,582
30DEC25 43.00 P 4.35 4.35 3.60 3.64 -0.90 0 635 0 -5,775
30DEC25 44.00 P 5.00 5.14 4.44 4.64 -0.87 0 78 0 -4,776
30DEC25 45.00 P 6.44 6.44 5.50 5.64 -0.80 0 138 0 -9,416
30DEC25 46.00 P 6.90 6.90 6.70 6.64 -0.84 0 94 0 -1,745
30DEC25 47.00 P 0.00 0.00 0.00 7.64 -0.79 0 0 0 -159
30DEC25 48.00 P 0.00 0.00 0.00 8.64 -0.95 0 0 0 -725
30DEC25 49.00 P 9.59 9.63 9.59 9.64 -0.88 0 145 0 -885
30DEC25 50.00 P 11.25 11.25 10.94 10.64 -0.81 0 18 0 -3,089
30DEC25 52.50 P 13.38 13.38 13.16 13.14 -0.82 0 99 0 -2,014
30DEC25 55.00 P 16.47 16.47 15.52 15.64 -0.83 0 5 0 -7,074
30DEC25 57.50 P 18.56 18.56 18.08 18.14 -0.88 0 123 0 -2,381
30DEC25 60.00 P 21.06 21.06 21.06 20.64 -0.94 0 4 0 -1,478
30DEC25 62.50 P 24.01 24.01 24.01 23.14 -0.87 0 2 0 -450
30DEC25 65.00 P 0.00 0.00 0.00 25.64 -0.89 0 0 0 -558
30DEC25 67.50 P 0.00 0.00 0.00 28.14 -0.91 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.64 -0.94 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.14 -0.97 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.64 -1.00 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.14 -0.87 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.64 -0.87 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 43.14 -1.12 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 45.64 -0.79 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 48.14 -1.23 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 50.64 -1.29 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 53.14 -0.82 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 55.64 -1.42 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 58.14 -1.49 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 60.64 -1.56 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 63.14 -1.64 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 65.64 -0.85 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 68.14 -0.78 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 70.64 -1.94 0 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
02JAN26 36.00 P 0.03 0.03 0.02 0.01 -0.02 46 103 242 +103
02JAN26 37.00 P 0.08 0.08 0.04 0.02 -0.08 38 113 337 +14
02JAN26 38.00 P 0.20 0.20 0.06 0.08 -0.21 34 575 601 +130
02JAN26 39.00 P 0.61 0.61 0.22 0.29 -0.46 31 840 771 +214
02JAN26 40.00 P 1.22 1.34 0.70 0.84 -0.64 31 292 220 -104
02JAN26 41.00 P 0.00 0.00 0.00 1.70 -0.75 36 0 3 0
02JAN26 42.00 P 3.05 3.05 2.60 2.65 -0.78 37 2 2 +2
02JAN26 43.00 P 0.00 0.00 0.00 3.64 -0.90 0 1 0 -1
02JAN26 44.00 P 0.00 0.00 0.00 4.64 -0.87 0 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 5.64 -0.80 0 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 6.64 -0.84 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 7.64 -0.79 0 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 8.64 -0.95 0 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 9.64 -0.88 0 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 10.64 -0.81 0 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 32.00 P 0.01 0.01 0.01 0.01 0.00 53 100 100 +100
09JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
09JAN26 35.00 P 0.06 0.06 0.06 0.03 -0.03 38 10 10 +5
09JAN26 36.00 P 0.12 0.13 0.10 0.08 -0.06 38 45 50 +44
09JAN26 37.00 P 0.23 0.25 0.16 0.17 -0.13 35 66 236 +53
09JAN26 38.00 P 0.52 0.53 0.30 0.35 -0.24 34 347 510 +252
09JAN26 39.00 P 0.88 0.96 0.60 0.68 -0.38 33 244 515 +202
09JAN26 40.00 P 1.70 1.70 1.10 1.28 -0.56 35 115 246 +36
09JAN26 41.00 P 2.25 2.25 2.25 1.95 -0.60 35 2 16 +2
09JAN26 42.00 P 3.23 3.23 3.23 2.86 -0.66 40 5 6 +5
09JAN26 43.00 P 3.80 3.80 3.80 3.73 -0.81 39 4 4 +4
09JAN26 44.00 P 0.00 0.00 0.00 4.68 -0.83 41 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 5.66 -0.78 43 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 6.64 -0.84 0 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 7.71 -0.72 64 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 8.71 -0.88 70 0 0 0
29JAN26 29.00 P 0.03 0.03 0.03 0.01 0.00 44 115 789 +115
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 844 0
29JAN26 31.00 P 0.06 0.07 0.05 0.01 -0.02 35 138 632 +67
29JAN26 32.00 P 0.09 0.09 0.08 0.03 -0.03 36 55 1,198 +40
29JAN26 33.00 P 0.15 0.15 0.11 0.05 -0.06 34 97 1,258 +22
29JAN26 34.00 P 0.19 0.19 0.15 0.10 -0.09 34 88 1,495 +20
29JAN26 35.00 P 0.31 0.31 0.22 0.18 -0.13 33 135 10,767 +97
29JAN26 36.00 P 0.47 0.47 0.33 0.33 -0.15 33 178 9,656 +105
29JAN26 37.00 P 0.75 0.75 0.52 0.54 -0.20 33 144 5,845 +87
29JAN26 38.00 P 1.00 1.05 0.76 0.80 -0.29 31 1,219 9,794 +393
29JAN26 39.00 P 1.62 1.62 1.13 1.24 -0.33 32 972 7,919 +83
29JAN26 40.00 P 2.23 2.23 1.59 1.76 -0.47 32 947 8,203 +52
29JAN26 41.00 P 2.80 2.82 2.40 2.43 -0.55 33 27 4,117 +13
29JAN26 42.00 P 3.86 3.86 3.06 3.18 -0.64 34 35 8,875 +20
29JAN26 43.00 P 4.45 4.52 3.80 4.01 -0.78 35 444 13,141 +57
29JAN26 44.00 P 5.30 5.30 5.30 4.94 -0.65 38 4 4,259 +4
29JAN26 45.00 P 6.60 6.60 6.42 5.78 -0.76 36 18 2,068 +2
29JAN26 46.00 P 0.00 0.00 0.00 6.72 -0.77 37 20 2,595 -20
29JAN26 47.00 P 8.46 8.46 8.46 7.74 -0.72 42 2 4,343 -2
29JAN26 48.00 P 9.16 9.16 9.16 8.71 -0.88 43 5 1,401 0
29JAN26 49.00 P 0.00 0.00 0.00 9.71 -0.81 47 0 1,218 0
29JAN26 50.00 P 0.00 0.00 0.00 10.71 -0.74 50 0 4,826 0
29JAN26 52.50 P 13.20 13.20 13.20 13.20 -0.76 57 5 1,234 0
29JAN26 55.00 P 0.00 0.00 0.00 15.70 -0.77 65 0 227 0
29JAN26 57.50 P 0.00 0.00 0.00 18.20 -0.82 72 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.70 -0.88 78 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.20 -0.81 84 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.70 -0.83 90 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.21 -0.84 97 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 30.70 -0.88 101 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.20 -0.91 106 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 35.70 -0.94 111 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.20 -0.81 116 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 40.70 -0.81 120 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.20 -1.06 125 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 45.70 -0.73 129 0 0 0
26FEB26 29.00 P 0.10 0.10 0.10 0.01 -0.02 31 5 230 +5
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 319 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 192 0
26FEB26 32.00 P 0.23 0.23 0.23 0.09 -0.07 32 1 381 0
26FEB26 33.00 P 0.32 0.32 0.31 0.16 -0.10 32 2 1,141 0
26FEB26 34.00 P 0.42 0.42 0.35 0.27 -0.13 32 152 1,821 +115
26FEB26 35.00 P 0.58 0.58 0.48 0.43 -0.17 32 105 2,863 +3
26FEB26 36.00 P 0.76 0.76 0.66 0.65 -0.20 32 262 3,158 +175
26FEB26 37.00 P 1.12 1.12 0.90 0.93 -0.23 31 620 15,656 +304
26FEB26 38.00 P 1.45 1.49 1.24 1.29 -0.25 31 114 5,613 -2
26FEB26 39.00 P 1.87 1.95 1.87 1.68 -0.36 31 460 8,983 -109
26FEB26 40.00 P 2.50 2.61 2.09 2.24 -0.43 31 1,152 12,023 +557
26FEB26 41.00 P 0.00 0.00 0.00 2.89 -0.47 32 9 4,124 0
26FEB26 42.00 P 3.58 3.58 3.58 3.58 -0.53 32 1 7,163 0
26FEB26 43.00 P 4.59 4.70 4.59 4.37 -0.54 33 4 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 5.21 -0.56 35 0 626 0
26FEB26 45.00 P 0.00 0.00 0.00 6.01 -0.65 34 0 133 0
26FEB26 46.00 P 0.00 0.00 0.00 6.99 -0.58 37 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 7.82 -0.69 35 0 159 0
26FEB26 48.00 P 0.00 0.00 0.00 8.81 -0.78 38 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 9.76 -0.76 38 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 10.72 -0.73 39 0 94 0
26FEB26 52.50 P 0.00 0.00 0.00 13.21 -0.75 45 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 15.70 -0.77 49 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.20 -0.82 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.70 -0.88 60 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.20 -0.81 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 25.70 -0.83 69 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.21 -0.84 74 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 30.70 -0.88 77 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.20 -0.91 81 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 35.70 -0.94 85 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.20 -0.81 88 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 40.70 -0.81 92 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 11,086 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 493 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 -0.08 35 0 314 0
30MAR26 30.00 P 0.26 0.26 0.25 0.14 -0.10 35 503 756 +141
30MAR26 31.00 P 0.34 0.34 0.33 0.21 -0.13 34 118 841 +44
30MAR26 32.00 P 0.50 0.50 0.43 0.31 -0.17 34 335 1,770 +210
30MAR26 33.00 P 0.63 0.65 0.55 0.46 -0.19 34 415 7,073 +100
30MAR26 34.00 P 0.84 0.84 0.69 0.64 -0.22 34 551 7,190 +5
30MAR26 35.00 P 1.02 1.07 0.88 0.88 -0.22 34 582 28,451 +398
30MAR26 36.00 P 1.34 1.35 1.17 1.17 -0.22 34 33 4,405 +13
30MAR26 37.00 P 1.70 1.70 1.47 1.47 -0.27 34 82 7,610 +31
30MAR26 38.00 P 2.05 2.10 1.79 1.85 -0.31 33 112 15,098 +75
30MAR26 39.00 P 2.30 2.31 2.26 2.31 -0.37 33 1,001 14,333 +330
30MAR26 40.00 P 3.26 3.26 2.80 2.83 -0.43 33 587 26,448 -370
30MAR26 41.00 P 3.74 3.74 3.67 3.41 -0.49 33 71 6,601 +41
30MAR26 42.00 P 4.01 4.12 4.00 4.12 -0.49 34 83 18,196 -81
30MAR26 43.00 P 0.00 0.00 0.00 4.91 -0.45 35 2 5,624 +2
30MAR26 44.00 P 0.00 0.00 0.00 5.58 -0.58 34 0 9,385 0
30MAR26 45.00 P 6.77 6.77 6.20 6.20 -0.79 32 12 6,044 0
30MAR26 46.00 P 0.00 0.00 0.00 7.21 -0.46 35 0 2,536 0
30MAR26 47.00 P 0.00 0.00 0.00 8.17 -0.34 37 0 5,084 0
30MAR26 48.00 P 8.83 8.83 8.83 9.07 -0.57 38 1 7,557 0
30MAR26 49.00 P 9.86 9.86 9.86 9.97 -0.61 38 1 5,730 -1
30MAR26 50.00 P 10.62 10.62 10.62 10.89 -0.63 39 1 12,049 0
30MAR26 52.50 P 13.22 13.22 13.22 13.29 -0.67 41 1 8,361 0
30MAR26 55.00 P 15.63 15.63 15.63 15.71 -0.76 43 2 16,854 0
30MAR26 57.50 P 18.23 18.23 18.23 18.20 -0.82 46 1 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 20.70 -0.88 50 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 23.20 -0.81 54 0 78 0
30MAR26 65.00 P 0.00 0.00 0.00 25.70 -0.83 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.21 -0.84 62 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 30.71 -0.87 66 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.20 -0.91 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.70 -0.94 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.20 -0.81 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 40.70 -0.81 78 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.20 -1.06 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 45.70 -0.73 83 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.19 -1.18 85 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 50.69 -1.24 87 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.19 -0.77 90 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 55.69 -1.37 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.20 -1.43 95 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 60.70 -1.50 98 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.20 -1.58 100 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 65.70 -0.79 102 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.20 -0.72 104 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 70.69 -1.89 105 0 0 0
29JUN26 20.00 P 0.10 0.10 0.10 0.01 0.00 37 7 146 +7
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 107 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 -0.06 35 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 -0.09 35 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 -0.11 35 0 218 0
29JUN26 30.00 P 0.00 0.00 0.00 0.54 -0.12 35 0 804 0
29JUN26 31.00 P 0.95 0.95 0.95 0.71 -0.15 35 20 523 +20
29JUN26 32.00 P 1.14 1.14 1.04 0.91 -0.19 35 99 964 +77
29JUN26 33.00 P 1.39 1.39 1.36 1.16 -0.21 35 202 1,498 +66
29JUN26 34.00 P 1.67 1.67 1.63 1.44 -0.25 35 198 5,794 +98
29JUN26 35.00 P 1.94 1.94 1.79 1.78 -0.26 35 84 7,125 +81
29JUN26 36.00 P 2.29 2.32 2.13 2.12 -0.28 35 260 2,569 +97
29JUN26 37.00 P 2.80 2.80 2.52 2.51 -0.30 35 455 11,560 +100
29JUN26 38.00 P 3.16 3.16 2.95 2.94 -0.36 35 227 7,889 +227
29JUN26 39.00 P 3.69 3.69 3.41 3.42 -0.37 35 35 5,245 +1
29JUN26 40.00 P 4.24 4.24 3.88 3.98 -0.38 35 104 10,577 -76
29JUN26 41.00 P 0.00 0.00 0.00 4.54 -0.43 35 0 9,418 0
29JUN26 42.00 P 5.42 5.42 5.42 5.19 -0.47 35 15 2,366 -5
29JUN26 43.00 P 6.19 6.19 5.69 5.86 -0.51 35 17 810 +17
29JUN26 44.00 P 6.90 6.90 6.45 6.59 -0.50 36 153 3,131 -147
29JUN26 45.00 P 7.31 7.31 7.31 7.39 -0.20 37 95 18,074 0
29JUN26 46.00 P 0.00 0.00 0.00 8.30 -0.30 38 0 853 0
29JUN26 47.00 P 0.00 0.00 0.00 8.97 -0.32 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.78 -0.34 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.62 -0.34 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 11.08 -0.74 33 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 13.66 -0.37 39 0 2,930 0
29JUN26 55.00 P 0.00 0.00 0.00 15.89 -0.67 38 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 18.26 -0.76 38 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 20.70 -0.88 40 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 23.20 -0.81 43 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 25.70 -0.83 45 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.21 -0.84 49 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 30.71 -0.87 51 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 33.20 -0.91 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.70 -0.94 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.20 -0.81 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.70 -0.81 60 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.20 -1.06 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.70 -0.73 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.19 -1.18 66 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.69 -1.24 68 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.19 -0.77 70 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 55.69 -1.37 72 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.20 -1.43 74 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 60.70 -1.50 76 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.20 -1.58 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 65.70 -0.79 79 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.20 -0.72 81 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 70.69 -1.89 82 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 686 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.07 38 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.08 38 0 213 0
29SEP26 23.00 P 0.39 0.39 0.39 0.18 -0.11 38 2 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.13 38 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.15 38 0 195 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.17 37 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.18 38 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.73 -0.21 38 0 252 0
29SEP26 29.00 P 1.03 1.03 1.03 0.92 -0.20 38 4 328 -3
29SEP26 30.00 P 1.28 1.28 1.28 1.13 -0.22 38 1 1,280 +1
29SEP26 31.00 P 1.53 1.53 1.53 1.38 -0.20 37 100 225 -1
29SEP26 32.00 P 0.00 0.00 0.00 1.63 -0.20 37 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.92 -0.19 37 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 2.21 -0.25 37 0 496 0
29SEP26 35.00 P 0.00 0.00 0.00 2.56 -0.26 36 0 2,392 0
29SEP26 36.00 P 2.97 2.97 2.97 2.97 -0.25 36 96 3,818 0
29SEP26 37.00 P 3.63 3.63 3.58 3.39 -0.29 36 132 5,030 +100
29SEP26 38.00 P 3.91 3.91 3.87 3.87 -0.31 36 22 2,130 -1
29SEP26 39.00 P 0.00 0.00 0.00 4.35 -0.34 36 0 8,356 0
29SEP26 40.00 P 5.13 5.13 4.81 4.90 -0.30 36 95 3,457 -90
29SEP26 41.00 P 0.00 0.00 0.00 5.48 -0.37 36 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.06 -0.44 36 0 919 0
29SEP26 43.00 P 7.94 7.94 6.96 6.71 -0.32 36 6 2,381 +4
29SEP26 44.00 P 0.00 0.00 0.00 7.47 -0.27 37 0 1,731 0
29SEP26 45.00 P 0.00 0.00 0.00 8.19 -0.28 37 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 8.90 -0.31 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.70 -0.29 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.47 -0.30 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 11.26 -0.32 38 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 12.07 -0.33 38 0 9,287 0
29SEP26 52.50 P 0.00 0.00 0.00 14.17 -0.35 39 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 16.34 -0.42 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 18.59 -0.43 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 20.88 -0.70 39 0 263 0
29SEP26 62.50 P 23.20 23.20 23.20 23.25 -0.76 39 12 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 25.71 -0.82 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 28.21 -0.84 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.71 -0.87 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 33.20 -0.91 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.70 -0.94 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.20 -0.81 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.70 -0.81 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.20 -1.06 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.70 -0.73 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 -0.32 34 0 184 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 -0.35 35 0 4 0
30DEC26 27.00 P 1.04 1.06 1.04 0.71 -0.38 35 10 18 +9
30DEC26 28.00 P 0.00 0.00 0.00 0.90 -0.40 35 0 329 0
30DEC26 29.00 P 1.50 1.50 1.50 1.13 -0.39 35 3 205 0
30DEC26 30.00 P 1.76 1.76 1.76 1.38 -0.38 36 2 1,806 +2
30DEC26 31.00 P 1.97 1.97 1.97 1.67 -0.36 36 20 142 +20
30DEC26 32.00 P 2.26 2.26 2.15 1.99 -0.35 36 40 242 +40
30DEC26 33.00 P 0.00 0.00 0.00 2.36 -0.29 36 0 151 0
30DEC26 34.00 P 2.81 2.81 2.81 2.74 -0.29 37 20 150 +20
30DEC26 35.00 P 3.16 3.17 3.16 3.16 -0.26 37 12 2,183 +2
30DEC26 36.00 P 3.77 3.77 3.62 3.57 -0.33 37 10 131 0
30DEC26 37.00 P 4.30 4.30 3.97 3.99 -0.31 36 174 460 +48
30DEC26 38.00 P 4.65 4.65 4.50 4.54 -0.31 37 6 360 +1
30DEC26 39.00 P 0.00 0.00 0.00 5.00 -0.39 36 0 59 0
30DEC26 40.00 P 5.80 5.80 5.50 5.57 -0.39 36 32 721 +25
30DEC26 41.00 P 0.00 0.00 0.00 6.15 -0.40 37 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 6.78 -0.41 37 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 7.43 -0.41 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.06 -0.35 37 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 8.80 -0.28 37 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 9.53 -0.28 38 0 205 0
30DEC26 47.00 P 0.00 0.00 0.00 10.27 -0.30 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 -0.30 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.82 -0.47 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.61 -0.31 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.64 -0.51 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.75 -0.52 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 18.94 -0.35 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.16 -0.58 39 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 23.44 -0.57 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.78 -0.75 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.22 -0.83 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.71 -0.87 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.21 -0.90 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.70 -0.94 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.20 -0.81 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.70 -0.81 48 0 0 0
TOTAL PUT 30,331 685,129 -71,043
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 19.23
30DEC25 3.90 C 0.00 0.00 0.00 15.33 +0.69 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 15.23 +0.71 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 15.13 +0.70 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 15.03 +0.74 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.93 +0.65 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.83 +0.72 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.73 +0.70 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 14.63 +0.72 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 14.53 +0.70 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 14.43 +0.70 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 14.33 +0.72 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 14.23 +0.68 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.98 +0.74 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.73 +0.70 0 0 0 -1
30DEC25 5.75 C 0.00 0.00 0.00 13.48 +0.72 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 13.23 +0.70 0 0 0 -5
30DEC25 6.25 C 0.00 0.00 0.00 12.98 +0.69 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.73 +0.73 0 0 0 -3
30DEC25 6.75 C 0.00 0.00 0.00 12.48 +0.67 0 0 0 0
30DEC25 7.00 C 12.00 12.00 12.00 12.23 +0.72 0 2 0 -9
30DEC25 7.25 C 0.00 0.00 0.00 11.98 +0.72 0 0 0 -1
30DEC25 7.50 C 0.00 0.00 0.00 11.73 +0.69 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 11.48 +0.72 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 11.23 +0.75 0 0 0 -121
30DEC25 8.25 C 0.00 0.00 0.00 10.98 +0.72 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.73 +0.73 0 0 0 -2
30DEC25 8.75 C 0.00 0.00 0.00 10.48 +0.68 0 0 0 -1
30DEC25 9.00 C 0.00 0.00 0.00 10.23 +0.70 0 0 0 -6
30DEC25 9.25 C 0.00 0.00 0.00 9.98 +0.71 0 0 0 -4
30DEC25 9.50 C 0.00 0.00 0.00 9.73 +0.72 0 0 0 -2
30DEC25 9.75 C 0.00 0.00 0.00 9.48 +0.70 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.23 +0.67 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.73 +0.76 0 0 0 -1
30DEC25 11.00 C 0.00 0.00 0.00 8.23 +0.70 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.73 +0.65 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.23 +0.71 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.73 +0.68 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.23 +0.70 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.73 +0.70 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.23 +0.70 0 0 0 -5
30DEC25 14.50 C 0.00 0.00 0.00 4.73 +0.71 0 0 0 -1
30DEC25 15.00 C 0.00 0.00 0.00 4.23 +0.70 0 0 0 -14
30DEC25 15.50 C 0.00 0.00 0.00 3.73 +0.73 0 0 0 -10
30DEC25 16.00 C 3.15 3.28 3.15 3.23 +0.70 0 3 0 -21
30DEC25 16.50 C 2.55 2.55 2.55 2.73 +0.72 0 1 0 -51
30DEC25 17.00 C 2.10 2.10 2.10 2.23 +0.76 0 1 0 -21
30DEC25 17.50 C 1.60 1.60 1.60 1.73 +0.72 0 6 0 -51
30DEC25 18.00 C 0.60 0.94 0.60 1.23 +0.70 0 3 0 -33
30DEC25 18.50 C 0.17 0.17 0.17 0.73 +0.53 0 1 0 -35
30DEC25 19.00 C 0.10 0.28 0.10 0.23 +0.18 0 8 7 -47
30DEC25 19.50 C 0.01 0.03 0.01 0.00 -0.01 0 5 25 -2
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 9.26 +0.70 85 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.88 +0.82 132 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 8.26 +0.71 66 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.80 +0.72 93 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.26 +0.68 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.81 +0.74 82 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.38 +0.79 90 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.79 +0.71 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.27 +0.70 43 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.82 +0.74 58 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.30 +0.72 47 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.75 +0.59 0 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.32 +0.65 40 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.96 +0.72 50 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.49 +0.65 45 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 2.14 +0.56 48 0 6 0
29JAN26 18.00 C 1.70 1.70 1.70 1.73 +0.51 45 2 21 +2
29JAN26 18.50 C 1.32 1.32 1.32 1.43 +0.46 46 1 14 0
29JAN26 19.00 C 1.08 1.08 1.08 1.16 +0.39 46 1 12 0
29JAN26 19.50 C 0.88 0.97 0.88 0.96 +0.37 48 4 16 +1
29JAN26 20.00 C 0.46 0.77 0.46 0.78 +0.33 49 3 22 +1
29JAN26 21.00 C 0.46 0.46 0.46 0.47 +0.23 49 1 6 +1
29JAN26 22.00 C 0.19 0.33 0.19 0.27 +0.15 49 3 20 +1
29JAN26 23.00 C 0.21 0.21 0.20 0.14 +0.08 48 5 21 +3
29JAN26 24.00 C 0.12 0.12 0.12 0.08 +0.05 49 1 10 +1
29JAN26 25.00 C 0.08 0.08 0.08 0.04 +0.02 49 2 3 +2
29JAN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 11.00 C 0.00 0.00 0.00 8.27 +0.72 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.90 +0.82 81 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.39 +0.81 74 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.81 +0.74 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.40 +0.76 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.79 +0.69 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.42 +0.79 55 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.82 +0.64 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.42 +0.77 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.95 +0.64 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.50 +0.62 42 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.18 +0.64 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.74 +0.60 43 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.41 +0.50 44 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 2.11 +0.50 45 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.83 +0.46 46 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.57 +0.38 46 0 30 0
26FEB26 19.50 C 1.28 1.28 1.28 1.38 +0.39 47 15 30 +15
26FEB26 20.00 C 0.00 0.00 0.00 1.20 +0.38 48 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 0.86 +0.31 48 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.60 +0.24 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.40 +0.17 48 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.27 +0.13 48 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.18 +0.09 48 0 0 0
26FEB26 26.00 C 0.18 0.18 0.18 0.11 +0.05 47 8 8 +8
26FEB26 27.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 15.40 +0.69 153 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.30 +0.71 150 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 15.20 +0.77 147 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 15.08 +0.74 130 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 15.00 +0.72 142 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.86 +0.67 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.85 +0.80 158 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.75 +0.82 155 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.61 +0.78 137 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.58 +0.79 159 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.40 +0.79 127 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.39 +0.84 157 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 14.06 +0.75 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.78 +0.75 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.48 +0.70 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.41 +0.78 139 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 13.03 +0.74 75 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.81 +0.80 101 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.68 +0.87 129 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.23 +0.69 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 12.09 +0.77 100 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.77 +0.70 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.55 +0.74 74 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.42 +0.85 107 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 11.13 +0.79 96 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.81 +0.75 70 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.65 +0.78 93 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.44 +0.85 96 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.11 +0.75 78 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.79 +0.70 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.71 +0.87 89 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.26 +0.69 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.88 +0.78 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.43 +0.81 70 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.97 +0.85 70 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 7.39 +0.76 55 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.95 +0.82 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.42 +0.73 50 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.82 +0.59 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.42 +0.64 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.00 +0.69 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.53 +0.57 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.14 +0.58 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.81 +0.54 46 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.47 +0.59 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.18 +0.63 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.87 +0.60 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.57 +0.53 49 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.27 +0.45 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.06 +0.44 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.82 +0.37 49 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 1.66 +0.39 50 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 1.30 +0.34 50 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 1.00 +0.28 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.76 +0.23 50 0 1 0
30MAR26 24.00 C 0.72 0.72 0.72 0.58 +0.19 50 5 10 +2
30MAR26 25.00 C 0.00 0.00 0.00 0.43 +0.15 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.32 +0.12 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.24 +0.09 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.75 +0.77 109 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.61 +0.73 87 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.58 +0.79 113 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.40 +0.72 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.39 +0.80 111 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.06 +0.72 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.81 +0.71 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.56 +0.71 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.41 +0.78 97 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.11 +0.75 82 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.86 +0.74 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.68 +0.80 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.35 +0.72 67 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.09 +0.71 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.79 +0.65 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.60 +0.71 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.52 +0.88 85 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.13 +0.79 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.87 +0.71 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.66 +0.75 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.44 +0.70 64 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 10.21 +0.79 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.92 +0.79 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.71 +0.78 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.50 +0.81 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.96 +0.74 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.51 +0.77 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.97 +0.70 45 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.56 +0.70 49 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.17 +0.77 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.69 +0.68 48 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 6.23 +0.67 46 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.82 +0.63 46 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.46 +0.64 47 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 5.06 +0.59 46 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.71 +0.58 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.34 +0.51 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.06 +0.48 47 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.78 +0.45 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.54 +0.44 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.27 +0.39 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.06 +0.45 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.86 +0.44 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 2.65 +0.42 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.47 +0.42 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.10 +0.39 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.76 +0.34 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.48 +0.30 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.25 +0.28 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.04 +0.23 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.87 +0.22 50 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.70 +0.15 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.93 +0.76 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.69 +0.76 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.45 +0.71 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.21 +0.78 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.96 +0.79 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.75 +0.79 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.50 +0.80 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.97 +0.70 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.54 +0.67 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.13 +0.72 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.67 +0.67 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.21 +0.59 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.82 +0.64 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.45 +0.55 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.13 +0.62 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.79 +0.64 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.43 +0.59 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.12 +0.53 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.86 +0.57 49 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.55 +0.47 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.36 +0.60 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.09 +0.52 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.86 +0.46 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.65 +0.48 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.46 +0.44 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.28 +0.43 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.10 +0.42 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.78 +0.42 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.46 +0.40 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.16 +0.36 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.91 +0.33 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 +0.30 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.48 +0.28 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.29 +0.24 51 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 8.30 +0.70 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.94 +0.71 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.57 +0.73 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.15 +0.62 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.81 +0.64 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.48 +0.63 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.18 +0.57 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.88 +0.56 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.60 +0.53 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.33 +0.55 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.07 +0.49 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.87 +0.54 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.65 +0.54 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.43 +0.49 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.23 +0.50 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.04 +0.46 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.86 +0.46 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.69 +0.44 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.37 +0.41 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.07 +0.42 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.76 +0.37 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.51 +0.37 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.26 +0.34 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.04 +0.31 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 +0.30 52 0 0 0
TOTAL CALL 81 971 -410
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 63 0
30DEC25 18.50 P 0.40 0.40 0.18 0.00 -0.22 0 7 27 +6
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.58 0 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.27 -0.76 0 0 0 -17
30DEC25 20.00 P 0.89 0.89 0.89 0.77 -0.76 0 4 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.77 -0.77 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.77 -0.76 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.77 -0.76 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.77 -0.76 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.77 -0.76 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.77 -0.76 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.77 -0.76 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 27 0
29JAN26 15.50 P 0.08 0.08 0.08 0.05 -0.03 46 1 111 -1
29JAN26 16.00 P 0.13 0.13 0.13 0.10 -0.05 48 1 65 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.16 -0.07 48 0 6 0
29JAN26 17.00 P 0.33 0.33 0.25 0.24 -0.11 47 7 78 +3
29JAN26 17.50 P 0.31 0.31 0.31 0.35 -0.15 47 1 18 0
29JAN26 18.00 P 0.76 0.76 0.45 0.50 -0.19 47 15 19 -1
29JAN26 18.50 P 0.00 0.00 0.00 0.68 -0.28 47 0 6 0
29JAN26 19.00 P 0.00 0.00 0.00 0.90 -0.35 47 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.19 -0.42 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.52 -0.45 49 0 6 0
29JAN26 21.00 P 0.00 0.00 0.00 2.25 -0.55 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.96 -0.70 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.96 -0.62 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.91 -0.64 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.90 -0.63 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.79 -0.74 57 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.88 -0.67 78 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 2 0
26FEB26 15.00 P 0.11 0.11 0.11 0.13 -0.05 47 1 1 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.20 -0.05 47 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.28 -0.07 47 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.37 -0.11 47 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.50 -0.14 47 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.65 -0.17 46 0 4 0
26FEB26 18.00 P 0.00 0.00 0.00 0.83 -0.21 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.03 -0.28 46 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.28 -0.34 47 0 1 0
26FEB26 19.50 P 0.00 0.00 0.00 1.57 -0.39 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.89 -0.40 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.59 -0.39 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.31 -0.57 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.10 -0.66 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.01 -0.75 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.02 -0.59 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.81 -0.79 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.91 -0.64 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 -0.04 49 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 -0.05 49 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.23 -0.06 48 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 -0.08 49 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.41 -0.10 49 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.52 -0.12 48 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.66 -0.15 49 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.82 -0.17 48 0 20 0
30MAR26 17.50 P 1.00 1.00 0.99 0.99 -0.20 48 11 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.19 -0.24 48 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 1.41 -0.31 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.68 -0.33 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.98 -0.36 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.31 -0.38 51 0 20 0
30MAR26 21.00 P 0.00 0.00 0.00 2.98 -0.45 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.71 -0.45 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.50 -0.56 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.35 -0.48 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.24 -0.58 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.16 -0.58 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.00 -0.60 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 -0.07 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.09 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.55 -0.10 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.67 -0.11 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.80 -0.14 48 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 -0.16 48 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 -0.17 48 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.30 -0.20 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.51 -0.20 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.71 -0.25 48 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.95 -0.25 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.20 -0.28 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.48 -0.30 48 0 30 0
29JUN26 19.50 P 0.00 0.00 0.00 2.77 -0.33 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.09 -0.35 49 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.77 -0.39 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.49 -0.41 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.25 -0.45 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.01 -0.49 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.85 -0.51 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.74 -0.46 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.57 -0.52 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.05 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 -0.06 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.07 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.08 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.10 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.10 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 -0.13 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.24 -0.14 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.42 -0.16 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 -0.18 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.82 -0.18 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.04 -0.21 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.27 -0.23 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.52 -0.26 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.80 -0.28 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.30 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.40 -0.32 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.72 -0.33 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 -0.37 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.11 -0.40 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.87 -0.41 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.65 -0.43 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.45 -0.46 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.28 -0.46 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.11 -0.53 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.07 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 -0.06 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 -0.10 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 -0.10 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 -0.11 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.14 50 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 -0.13 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 -0.15 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 -0.17 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.01 -0.17 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 -0.19 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.45 -0.22 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.70 -0.22 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.95 -0.25 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 -0.28 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 -0.29 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 -0.31 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.16 -0.32 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 -0.35 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 -0.37 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.27 -0.41 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.03 -0.44 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.83 -0.45 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.66 -0.45 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.49 -0.46 54 0 0 0
TOTAL PUT 48 2,475 -8
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$ 3.92
30DEC25 2.10 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.42 -0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.22 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.12 -0.05 0 0 0 -700
30DEC25 3.90 C 0.00 0.00 0.00 0.02 -0.05 0 0 0 -10
30DEC25 4.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 120 0
30DEC25 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30DEC25 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
30DEC25 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.93 -0.08 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.83 -0.07 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.73 -0.06 32 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 25 0
29JAN26 4.10 C 0.05 0.05 0.05 0.04 -0.02 22 25 296 0
29JAN26 4.20 C 0.03 0.03 0.03 0.03 -0.01 25 4 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.45 -0.07 21 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 8 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 -0.02 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.55 -0.06 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.05 36 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 -0.06 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 -0.02 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 23 0
30MAR26 4.50 C 0.04 0.04 0.04 0.04 -0.01 25 24 47 +24
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 200 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 -0.05 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 -0.02 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.93 -0.04 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.05 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 -0.04 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 53 3,778 -686
30DEC25 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
30DEC25 3.90 P 0.01 0.01 0.01 0.00 -0.01 0 1 236 -1
30DEC25 4.00 P 0.07 0.07 0.07 0.08 +0.04 0 4 0 -131
30DEC25 4.10 P 0.00 0.00 0.00 0.18 +0.04 0 0 0 -234
30DEC25 4.20 P 0.27 0.27 0.27 0.28 +0.05 0 12 0 -138
30DEC25 4.30 P 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 -200
30DEC25 5.00 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 114 0
29JAN26 3.80 P 0.05 0.06 0.05 0.06 +0.02 25 17 49 +12
29JAN26 3.90 P 0.00 0.00 0.00 0.10 +0.03 25 0 197 0
29JAN26 4.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.22 +0.04 24 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.30 +0.04 25 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.40 +0.05 30 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.50 +0.06 35 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.79 +0.05 42 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.89 +0.06 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.99 +0.06 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.34 +0.06 62 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.84 +0.05 76 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.25 +0.04 24 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.32 +0.03 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.41 +0.04 25 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.50 +0.04 26 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.60 +0.06 30 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.69 +0.05 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.89 +0.06 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.34 +0.06 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.59 +0.05 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.84 +0.04 58 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 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 +0.01 24 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR26 3.90 P 0.15 0.15 0.15 0.16 +0.01 23 28 40 +28
30MAR26 4.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.28 +0.02 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 +0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.43 +0.04 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.61 +0.04 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.99 +0.06 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.08 +0.05 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.34 +0.06 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 +0.05 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.84 +0.04 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.84 +0.06 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.09 +0.06 68 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.34 +0.03 71 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 +0.02 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.83 +0.04 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 +0.05 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 +0.05 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 +0.04 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 +0.06 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.59 +0.05 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.84 +0.04 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.09 +0.05 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 +0.05 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.59 +0.06 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.84 +0.06 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.09 +0.06 53 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.34 +0.03 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.59 +0.03 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.84 +0.06 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 +0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 +0.03 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.04 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 +0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 +0.05 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 +0.05 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.86 +0.04 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.10 +0.04 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 26 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 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.02 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 +0.04 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.42 +0.04 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 +0.07 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.89 +0.05 34 0 0 0
TOTAL PUT 62 2,453 -664
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$ 30.04
30DEC25 17.50 C 0.00 0.00 0.00 12.54 -0.20 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.04 -0.02 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.54 +0.02 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.04 +0.02 0 0 0 -15
30DEC25 19.50 C 0.00 0.00 0.00 10.54 +0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.04 +0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.04 +0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.04 +0.02 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.04 +0.01 0 0 0 -34
30DEC25 26.00 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 -120
30DEC25 27.00 C 0.00 0.00 0.00 3.04 +0.02 0 0 0 -214
30DEC25 28.00 C 2.00 2.00 2.00 2.04 +0.01 0 1 0 -598
30DEC25 29.00 C 0.82 0.82 0.82 1.04 +0.01 0 1 0 -125
30DEC25 30.00 C 0.00 0.00 0.00 0.04 -0.13 0 0 300 -450
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.59 -0.04 57 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.09 -0.15 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.59 +0.07 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.09 0.00 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.09 +0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.10 0.00 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.23 +0.15 61 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.10 -0.17 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.11 -0.13 26 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.18 +0.05 33 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.11 -0.02 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.09 -0.06 0 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.18 -0.08 11 0 61 0
29JAN26 30.00 C 0.50 0.50 0.50 0.52 -0.05 13 2 317 0
29JAN26 31.00 C 0.17 0.17 0.17 0.17 -0.03 14 3 411 0
29JAN26 32.00 C 0.06 0.06 0.06 0.04 -0.02 14 20 327 +16
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 15 0 335 0
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 27 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 34 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 10.64 -0.25 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.14 -0.26 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.28 -0.11 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.23 -0.12 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.11 -0.22 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.21 -0.09 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.18 -0.05 17 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.15 -0.12 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.22 -0.08 12 0 30 0
26FEB26 29.00 C 1.30 1.30 1.30 1.37 -0.07 12 15 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.74 -0.04 13 0 89 0
26FEB26 31.00 C 0.31 0.32 0.31 0.33 -0.04 13 80 295 +30
26FEB26 32.00 C 0.17 0.17 0.17 0.13 -0.02 13 15 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 29 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 12.61 -0.13 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.11 -0.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.68 -0.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.19 -0.21 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.69 -0.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.14 -0.26 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.28 -0.18 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.23 -0.19 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.23 -0.17 17 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.24 -0.06 15 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.21 -0.10 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.31 +0.04 15 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.42 -0.05 14 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.64 -0.06 14 0 51 0
30MAR26 30.00 C 1.07 1.07 1.07 1.04 -0.04 15 1 1,398 0
30MAR26 31.00 C 0.56 0.56 0.56 0.60 -0.04 15 40 189 +40
30MAR26 32.00 C 0.00 0.00 0.00 0.34 -0.01 15 0 28 0
30MAR26 33.00 C 0.00 0.00 0.00 0.16 -0.01 15 0 61 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 0.00 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 15 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 11.77 +0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.27 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.78 -0.16 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.29 -0.11 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.30 -0.16 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.31 -0.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.39 -0.03 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.42 +0.02 23 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.41 +0.01 18 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.44 -0.03 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.55 -0.01 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.74 +0.02 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.04 +0.06 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.46 +0.02 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.98 +0.03 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.66 +0.04 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 +0.05 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 +0.04 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.02 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 11.77 +0.02 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.27 -0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.78 -0.16 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.29 -0.11 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.30 -0.16 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.32 -0.09 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.39 -0.03 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.42 +0.02 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.41 +0.01 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.51 -0.11 17 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.69 +0.04 17 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.94 +0.05 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.30 +0.05 17 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.70 +0.05 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.28 +0.05 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 +0.04 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 +0.04 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.04 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.03 17 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.30 -0.16 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.32 -0.09 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 -0.03 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.42 -0.04 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.43 +0.02 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.56 -0.06 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.75 +0.05 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.04 -0.05 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.42 -0.06 15 0 0 0
30DEC26 30.00 C 1.82 1.90 1.82 1.86 -0.05 15 420 420 +420
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.04 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 -0.05 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.84 -0.04 15 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.03 15 0 0 0
30DEC26 35.00 C 0.48 0.48 0.48 0.47 -0.02 16 19 19 +19
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.02 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.03 15 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
TOTAL CALL 617 7,073 -1,031
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
30DEC25 29.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 712 0
30DEC25 30.00 P 0.22 0.22 0.02 0.00 -0.15 0 156 307 -37
30DEC25 31.00 P 1.00 1.00 1.00 0.96 -0.04 0 6 0 -290
30DEC25 32.00 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 -34
30DEC25 33.00 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 -45
30DEC25 34.00 P 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.96 -0.14 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.96 -0.02 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.96 -0.02 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.96 -0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 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 29 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 18 0 226 0
29JAN26 28.00 P 0.03 0.03 0.03 0.02 -0.01 14 22 518 +22
29JAN26 29.00 P 0.18 0.18 0.11 0.11 -0.04 13 61 749 +61
29JAN26 30.00 P 0.53 0.53 0.40 0.43 -0.07 14 493 1,089 +421
29JAN26 31.00 P 1.10 1.12 1.10 1.09 -0.02 14 85 204 0
29JAN26 32.00 P 0.00 0.00 0.00 1.96 -0.05 0 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.96 -0.03 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.08 +0.10 35 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.11 +0.13 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.01 -0.12 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.05 +0.07 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.20 +0.10 64 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.09 +0.02 61 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.09 +0.11 66 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.11 +0.13 72 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 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 29 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 14 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 -0.01 14 0 274 0
26FEB26 29.00 P 0.00 0.00 0.00 0.23 -0.03 14 0 381 0
26FEB26 30.00 P 0.00 0.00 0.00 0.59 -0.02 14 0 81 0
26FEB26 31.00 P 1.28 1.34 1.24 1.21 0.00 14 300 924 +300
26FEB26 32.00 P 0.00 0.00 0.00 1.99 -0.06 13 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.08 +0.10 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.11 +0.13 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.03 -0.10 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.05 +0.07 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.20 +0.10 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.22 +0.15 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.09 +0.11 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.11 +0.13 54 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 42 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 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 27 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 0.00 0.00 0.00 0.02 -0.01 15 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.01 15 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.19 -0.01 15 0 104 0
30MAR26 29.00 P 0.45 0.45 0.45 0.43 -0.02 15 5 335 +5
30MAR26 30.00 P 0.00 0.00 0.00 0.82 0.00 15 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.41 +0.01 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.11 -0.04 15 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.07 +0.01 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.08 -0.02 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.11 +0.13 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.14 +0.01 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.06 +0.08 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.20 +0.10 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.23 +0.16 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.09 +0.11 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.19 +0.14 48 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 23 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 18 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 0.05 +0.01 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.03 16 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.03 16 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.02 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.05 0.00 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.54 +0.04 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.22 -0.01 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.93 +0.03 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.74 -0.09 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.55 -0.10 15 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.59 +0.02 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.42 +0.08 14 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.47 -0.01 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.44 -0.05 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.35 -0.08 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.37 -0.04 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.25 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 18 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 0.07 +0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.01 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 +0.03 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 +0.03 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.04 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 +0.03 17 0 22 0
29SEP26 30.00 P 2.03 2.03 2.03 1.93 +0.04 17 15 17 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.49 -0.05 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.27 +0.02 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.06 +0.02 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.90 +0.02 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.79 +0.09 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.73 +0.10 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.47 -0.04 17 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.62 +0.09 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.59 +0.16 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.57 +0.16 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.54 +0.13 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.02 15 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.03 15 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.04 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.05 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.70 -0.06 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 -0.07 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.45 -0.08 16 0 0 0
30DEC26 30.00 P 2.11 2.11 2.11 1.97 -0.08 16 1 2 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.50 -0.09 15 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.27 -0.09 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.06 -0.07 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 -0.06 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.79 -0.05 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 -0.03 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.68 -0.04 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.62 +0.09 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.59 -0.07 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.57 +0.14 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.54 +0.13 24 0 0 0
TOTAL PUT 1,146 12,287 +419
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$ 5.09
30DEC25 2.30 C 0.00 0.00 0.00 2.79 +0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.69 +0.07 0 0 0 -2
30DEC25 3.50 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 -120
30DEC25 3.60 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 -4
30DEC25 3.70 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 -46
30DEC25 3.90 C 0.00 0.00 0.00 1.19 +0.09 0 0 0 -11
30DEC25 4.00 C 0.00 0.00 0.00 1.09 +0.08 0 0 0 -83
30DEC25 4.10 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 -85
30DEC25 4.20 C 0.00 0.00 0.00 0.89 +0.09 0 0 0 -6
30DEC25 4.30 C 0.00 0.00 0.00 0.79 +0.09 0 0 0 -15
30DEC25 4.40 C 0.00 0.00 0.00 0.69 +0.09 0 0 0 -84
30DEC25 4.50 C 0.00 0.00 0.00 0.59 +0.09 0 0 0 -10
30DEC25 4.60 C 0.00 0.00 0.00 0.49 +0.09 0 0 0 -20
30DEC25 4.70 C 0.35 0.40 0.35 0.39 +0.09 0 25 0 -55
30DEC25 4.80 C 0.00 0.00 0.00 0.29 +0.09 0 0 0 -115
30DEC25 4.90 C 0.13 0.13 0.13 0.19 +0.08 0 2 0 -31
30DEC25 5.00 C 0.01 0.09 0.01 0.09 +0.05 0 157 0 -159
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30DEC25 5.75 C 0.01 0.01 0.01 0.00 -0.01 0 9 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.30 +0.08 33 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.69 +0.08 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.60 +0.08 0 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 +0.07 23 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 +0.08 29 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.35 +0.06 27 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.28 +0.05 27 0 7 0
29JAN26 5.00 C 0.16 0.20 0.16 0.22 +0.04 28 22 90 +15
29JAN26 5.25 C 0.11 0.12 0.11 0.11 +0.02 29 15 65 +15
29JAN26 5.50 C 0.05 0.06 0.05 0.05 +0.01 30 42 180 +40
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,032 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.76 +0.11 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 +0.07 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.59 +0.07 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.51 +0.08 32 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.42 +0.06 29 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 74 0
26FEB26 5.25 C 0.00 0.00 0.00 0.19 +0.03 30 0 90 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 32 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 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.61 +0.09 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 +0.09 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 +0.08 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 +0.08 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.22 +0.09 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 +0.09 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 +0.11 35 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 +0.08 26 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 +0.08 29 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.78 +0.07 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.70 +0.07 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 +0.06 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.56 +0.05 31 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.53 +0.09 35 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.44 +0.06 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.39 +0.06 32 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 +0.04 32 0 116 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 141 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 +0.02 33 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 +0.02 34 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.93 +0.09 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.83 +0.09 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.73 +0.09 35 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.64 +0.10 38 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.55 +0.09 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.47 +0.10 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.36 +0.06 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 +0.07 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.19 +0.07 38 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 +0.05 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 +0.07 38 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 +0.07 39 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 +0.06 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.81 +0.07 37 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 +0.06 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 +0.06 37 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.61 +0.05 36 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 +0.05 36 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 60 0
29JUN26 5.25 C 0.00 0.00 0.00 0.39 +0.04 36 0 50 0
29JUN26 5.50 C 0.32 0.32 0.32 0.30 +0.03 36 15 49 +15
29JUN26 5.75 C 0.24 0.24 0.24 0.23 +0.03 36 2 51 +2
29JUN26 6.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 120 0
29JUN26 6.25 C 0.16 0.16 0.16 0.13 +0.01 36 15 52 +15
29JUN26 6.50 C 0.13 0.13 0.13 0.10 +0.01 36 15 57 +15
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 0.00 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.39 +0.06 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.31 +0.06 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.23 +0.06 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.16 +0.07 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 +0.06 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.06 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 +0.06 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 +0.06 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 +0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.06 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 +0.05 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.04 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.04 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.03 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 +0.02 37 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 40 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 37 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.43 +0.07 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 +0.07 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 +0.06 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 +0.06 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 +0.06 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 +0.06 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 +0.06 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 +0.05 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 +0.06 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 +0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.04 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.03 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 +0.03 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 0.00 36 0 5 0
TOTAL CALL 319 10,896 -729
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 811 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,014 0
30DEC25 5.00 P 0.05 0.05 0.01 0.00 -0.05 0 7 1,002 -7
30DEC25 5.25 P 0.29 0.29 0.29 0.16 -0.10 0 17 0 -191
30DEC25 5.50 P 0.44 0.44 0.44 0.41 -0.11 0 100 0 -192
30DEC25 5.75 P 0.00 0.00 0.00 0.66 -0.10 0 0 0 -155
30DEC25 6.00 P 0.94 0.94 0.94 0.91 -0.10 0 6 0 -7
30DEC25 6.25 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.91 -0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 210 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 69 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 -0.03 30 0 60 0
29JAN26 4.80 P 0.07 0.07 0.06 0.06 -0.04 30 55 257 +25
29JAN26 4.90 P 0.10 0.10 0.10 0.10 -0.03 32 1 359 0
29JAN26 5.00 P 0.15 0.15 0.13 0.13 -0.05 30 6 473 -1
29JAN26 5.25 P 0.00 0.00 0.00 0.27 -0.07 31 0 198 0
29JAN26 5.50 P 0.46 0.46 0.46 0.46 -0.08 33 100 5,110 +100
29JAN26 5.75 P 0.00 0.00 0.00 0.68 -0.10 34 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.94 -0.08 46 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.18 -0.11 50 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.42 -0.13 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.67 -0.10 58 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.92 -0.09 64 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 -0.09 70 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.42 -0.09 75 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.67 -0.09 80 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.92 -0.13 85 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.17 -0.08 90 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.42 -0.08 94 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 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 -0.01 29 0 5 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 -0.02 30 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.06 -0.03 30 0 98 0
26FEB26 4.70 P 0.00 0.00 0.00 0.09 -0.03 31 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.11 -0.04 29 0 283 0
26FEB26 4.90 P 0.00 0.00 0.00 0.15 -0.05 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 -0.06 30 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 -0.07 31 0 101 0
26FEB26 5.50 P 0.00 0.00 0.00 0.51 -0.07 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 -0.09 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 -0.09 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.18 -0.11 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.43 -0.12 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 -0.10 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 -0.10 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 -0.08 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 -0.09 57 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.68 -0.08 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.93 -0.12 70 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 32 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.01 34 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 14 0
30MAR26 4.60 P 0.13 0.13 0.13 0.12 -0.03 33 10 660 -10
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.03 32 0 738 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 -0.03 33 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.04 33 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 366 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 -0.06 33 0 135 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 -0.06 34 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 -0.06 36 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.98 -0.08 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 -0.08 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.45 -0.10 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 -0.10 43 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.08 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 -0.11 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 -0.12 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 -0.10 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.93 -0.12 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 -0.10 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.42 -0.10 60 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.02 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 35 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.01 35 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 -0.02 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.04 34 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 305 0
29JUN26 4.60 P 0.33 0.33 0.33 0.33 -0.04 34 20 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 -0.04 34 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.04 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.05 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.05 34 0 148 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 -0.05 34 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.04 -0.07 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 -0.07 32 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 -0.08 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.08 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 -0.06 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 -0.07 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.03 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.03 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.03 35 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.04 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.04 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.04 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.05 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.05 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 -0.05 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.06 34 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.06 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 -0.06 34 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 -0.05 34 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.06 33 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.06 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 -0.06 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 -0.06 31 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 -0.05 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 -0.04 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 -0.06 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.58 -0.08 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.02 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.03 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.03 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.02 36 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.04 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.05 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.04 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.04 36 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.05 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 -0.05 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 -0.04 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 -0.04 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 -0.05 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 -0.04 35 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 -0.07 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 -0.05 33 0 0 0
TOTAL PUT 322 18,706 -438
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$ 54.50
30DEC25 16.00 C 0.00 0.00 0.00 38.50 -0.45 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 38.00 -0.45 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.50 -0.45 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 37.00 -0.45 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 36.50 -0.45 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.00 -0.45 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.50 -0.45 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.00 -0.45 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 34.50 -0.45 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 33.50 -0.45 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 32.50 -0.45 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 31.50 -0.45 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 30.50 -0.45 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 29.50 -0.45 0 0 0 -1
30DEC25 26.00 C 0.00 0.00 0.00 28.50 -0.45 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.50 -0.45 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.50 -0.45 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.50 -0.45 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.50 -0.45 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.50 -0.45 0 0 0 -13
30DEC25 32.00 C 0.00 0.00 0.00 22.50 -0.45 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.50 -0.45 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.50 -0.45 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.50 -0.45 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.50 -0.45 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.50 -0.45 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.50 -0.45 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.50 -0.45 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.50 -0.45 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.50 -0.45 0 0 0 0
30DEC25 42.00 C 12.35 12.35 12.35 12.50 -0.45 0 7 0 -15
30DEC25 43.00 C 0.00 0.00 0.00 11.50 -0.45 0 0 0 -8
30DEC25 44.00 C 0.00 0.00 0.00 10.50 -0.46 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.50 -0.45 0 0 0 -16
30DEC25 46.00 C 8.35 8.50 8.35 8.50 -0.72 0 7 0 -154
30DEC25 47.00 C 0.00 0.00 0.00 7.50 -0.45 0 0 0 -54
30DEC25 48.00 C 0.00 0.00 0.00 6.50 -0.45 0 0 0 -81
30DEC25 49.00 C 5.35 5.45 5.35 5.50 -0.61 0 4 0 -137
30DEC25 50.00 C 4.35 4.45 4.35 4.50 -0.45 0 4 0 -139
30DEC25 52.50 C 1.80 2.01 1.80 2.00 -0.46 0 30 0 -115
30DEC25 55.00 C 0.15 0.15 0.02 0.00 -0.43 0 18 127 +8
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 17.60 -0.45 47 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.60 -0.49 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 15.60 -0.46 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 14.60 -0.50 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.61 -0.50 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.61 -0.46 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.62 -0.46 32 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.56 -0.56 0 0 87 0
29JAN26 45.00 C 0.00 0.00 0.00 9.94 -0.17 51 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 8.95 -0.27 47 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 7.97 -0.33 43 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 6.66 -0.67 23 0 51 0
29JAN26 49.00 C 0.00 0.00 0.00 6.12 -0.28 38 0 128 0
29JAN26 50.00 C 0.00 0.00 0.00 5.02 -0.37 31 0 65 0
29JAN26 52.50 C 2.77 3.10 2.77 3.21 -0.45 32 24 87 +17
29JAN26 55.00 C 1.71 1.90 1.71 1.88 -0.33 32 5 154 +3
29JAN26 57.50 C 1.05 1.08 1.05 1.03 -0.28 33 5 69 0
29JAN26 60.00 C 0.63 0.63 0.57 0.49 -0.18 33 36 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.21 -0.10 33 0 25 0
29JAN26 65.00 C 0.16 0.17 0.15 0.08 -0.05 33 18 48 +18
29JAN26 67.50 C 0.08 0.08 0.08 0.03 -0.03 33 60 95 +60
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 66 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 17.69 -0.45 34 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 16.70 -0.45 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 15.71 -0.45 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 14.72 -0.46 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.74 -0.45 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.16 +0.05 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.81 -0.28 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.20 -0.11 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.17 -0.37 40 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 9.23 -0.54 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.28 -0.07 36 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 7.19 -0.34 30 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 6.75 0.00 37 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 5.65 -0.36 31 0 21 0
26FEB26 52.50 C 3.88 3.88 3.88 4.05 -0.41 32 10 55 +10
26FEB26 55.00 C 2.59 2.76 2.59 2.85 -0.26 34 11 50 0
26FEB26 57.50 C 0.00 0.00 0.00 1.91 -0.24 34 0 7 0
26FEB26 60.00 C 1.25 1.25 1.25 1.19 -0.18 34 1 22 +1
26FEB26 62.50 C 0.84 0.84 0.84 0.71 -0.13 34 2 2 +2
26FEB26 65.00 C 0.60 0.60 0.60 0.41 -0.08 34 2 22 0
26FEB26 67.50 C 0.34 0.34 0.34 0.23 -0.05 34 5 2 -3
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.64 -0.45 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.14 -0.46 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.65 -0.45 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.15 -0.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.66 -0.45 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.66 -0.46 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 32.67 -0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.68 -0.45 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.69 -0.45 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.69 -0.46 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.70 -0.45 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.60 -0.56 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.72 -0.45 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.73 -0.45 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.63 -0.56 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.74 -0.46 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.66 -0.54 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.82 -0.36 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.04 -0.61 59 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 20.12 -0.20 59 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 18.88 -0.19 44 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 17.76 -1.06 0 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 16.86 -0.44 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.95 -0.21 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 14.84 -0.60 28 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.02 -0.55 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.16 -0.34 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.33 -0.32 39 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 11.24 -0.60 34 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 10.37 -0.25 34 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 9.53 -0.24 34 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 8.60 -0.34 32 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.82 -0.41 32 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 7.12 -0.58 33 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 6.52 -0.42 34 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 5.02 -0.35 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 3.83 -0.29 35 0 193 0
30MAR26 57.50 C 2.77 2.87 2.75 2.90 -0.18 36 3 44 -1
30MAR26 60.00 C 0.00 0.00 0.00 2.10 -0.18 36 0 18 0
30MAR26 62.50 C 1.51 1.67 1.51 1.48 -0.14 36 31 50 +15
30MAR26 65.00 C 0.00 0.00 0.00 1.02 -0.11 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.69 -0.08 36 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 9 0
30MAR26 77.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 31.86 -0.45 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 30.88 -0.45 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 29.89 -0.45 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 28.91 -0.45 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 27.93 -0.45 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 26.95 -0.45 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.97 -0.45 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.99 -0.46 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.02 -0.45 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.06 -0.45 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.09 -0.46 35 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 21.04 -0.61 26 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 20.13 -0.63 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.26 -0.45 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.21 -0.61 31 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.42 -0.53 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 16.55 -0.44 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.62 -0.41 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.82 -0.44 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.99 -0.43 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.18 -0.43 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.21 -0.61 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.49 -0.57 34 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 10.72 -0.49 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.00 -0.46 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.26 -0.54 33 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 8.72 -0.41 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.03 -0.41 34 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 6.75 -0.31 35 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 5.57 -0.25 35 0 34 0
29JUN26 57.50 C 0.00 0.00 0.00 4.56 -0.27 35 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 3.70 -0.31 35 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.08 -0.22 36 0 18 0
29JUN26 65.00 C 0.00 0.00 0.00 2.45 -0.20 36 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 1.94 -0.17 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.52 -0.15 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.19 -0.12 36 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 0.90 -0.13 35 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.70 -0.08 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.16 -0.46 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.22 -0.46 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.30 -0.46 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.38 -0.47 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.45 -0.58 35 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.57 -0.59 35 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 16.75 -0.47 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.92 -0.46 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.09 -0.47 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.17 -0.53 35 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.53 -0.47 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.79 -0.75 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.09 -0.46 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.36 -0.44 36 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 10.74 -0.45 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.11 -0.45 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.50 -0.45 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.93 -0.43 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.70 -0.57 37 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 6.50 -0.28 36 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 5.58 -0.22 37 0 78 0
29SEP26 60.00 C 4.80 4.80 4.80 4.70 -0.28 37 1 19 +1
29SEP26 62.50 C 0.00 0.00 0.00 3.96 -0.33 37 0 6 0
29SEP26 65.00 C 0.00 0.00 0.00 3.31 -0.29 37 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 2.74 -0.29 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.30 -0.24 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.89 -0.23 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.54 -0.24 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.26 -0.17 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.71 -0.47 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.88 -0.47 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.06 -0.48 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.28 -0.47 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.52 -0.47 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.77 -0.48 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.06 -0.47 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.38 -0.48 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.71 -0.47 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.08 -0.46 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.48 -0.46 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.89 -0.46 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.31 -0.46 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.80 -0.45 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.55 -0.44 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.48 -0.42 36 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 6.50 -0.38 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.65 -0.38 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.91 -0.34 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.24 -0.34 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.68 -0.30 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.16 -0.30 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.74 -0.25 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.36 -0.25 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.03 -0.21 36 0 0 0
TOTAL CALL 284 6,117 -602
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30DEC25 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 175 0
30DEC25 52.50 P 0.02 0.02 0.02 0.00 -0.01 0 3 46 -3
30DEC25 55.00 P 1.00 1.00 0.62 0.50 +0.01 0 7 0 -147
30DEC25 57.50 P 3.52 3.52 3.30 3.00 +0.45 0 17 0 -2
30DEC25 60.00 P 0.00 0.00 0.00 5.50 +0.45 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.00 +0.45 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.50 +0.45 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.00 +0.45 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.50 +0.45 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.00 +0.45 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.50 +0.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.00 +0.45 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 42 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 33 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 190 0
29JAN26 46.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 46 0
29JAN26 48.00 P 0.19 0.22 0.19 0.19 -0.01 33 5 221 +1
29JAN26 49.00 P 0.31 0.31 0.31 0.30 -0.01 32 1 40 +1
29JAN26 50.00 P 0.46 0.55 0.44 0.46 -0.01 32 22 185 +2
29JAN26 52.50 P 1.15 1.34 1.14 1.11 +0.03 32 31 100 +30
29JAN26 55.00 P 2.30 2.42 2.30 2.31 +0.07 33 3 183 -1
29JAN26 57.50 P 0.00 0.00 0.00 3.99 +0.28 35 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 6.03 +0.62 37 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 8.10 +0.22 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.57 +0.48 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.03 +0.15 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.50 +0.45 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.00 +0.45 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.50 +0.45 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.00 +0.45 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 35 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 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 0.00 34 0 16 0
26FEB26 44.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 40 0
26FEB26 47.00 P 0.39 0.39 0.39 0.44 +0.03 33 5 97 0
26FEB26 48.00 P 0.00 0.00 0.00 0.59 +0.04 33 0 66 0
26FEB26 49.00 P 0.00 0.00 0.00 0.79 +0.05 33 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 1.03 +0.06 33 0 63 0
26FEB26 52.50 P 1.89 1.90 1.89 1.86 +0.12 33 2 100 0
26FEB26 55.00 P 3.16 3.16 3.16 3.09 +0.16 33 2 65 0
26FEB26 57.50 P 0.00 0.00 0.00 4.71 +0.24 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.61 +0.47 36 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 8.63 +0.26 36 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.78 +0.55 36 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.16 +0.14 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.73 +0.67 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.41 +0.86 54 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.50 +0.39 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.00 +0.45 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 63 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 52 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 47 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 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 0.13 +0.01 36 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 130 0
30MAR26 43.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.44 +0.03 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.58 +0.04 35 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.74 +0.06 35 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.93 +0.06 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 1.17 +0.08 35 0 581 0
30MAR26 49.00 P 0.00 0.00 0.00 1.42 +0.08 35 0 436 0
30MAR26 50.00 P 1.77 1.77 1.77 1.74 +0.11 35 2 258 -2
30MAR26 52.50 P 0.00 0.00 0.00 2.66 +0.14 35 0 166 0
30MAR26 55.00 P 4.02 4.02 4.00 4.00 +0.24 36 30 30 +15
30MAR26 57.50 P 0.00 0.00 0.00 5.47 +0.24 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.94 -0.09 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.09 +0.09 36 0 20 0
30MAR26 65.00 P 11.32 11.32 11.32 11.45 +0.60 40 20 20 +20
30MAR26 67.50 P 0.00 0.00 0.00 13.21 -0.14 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.78 +0.08 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.41 +0.26 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.66 +0.51 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.16 +0.55 46 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 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 36 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 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.01 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.44 0.00 35 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.55 -0.01 35 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.69 +0.03 35 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.84 +0.02 35 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.01 +0.01 35 0 22 0
29JUN26 44.00 P 0.00 0.00 0.00 1.22 +0.04 35 0 12 0
29JUN26 45.00 P 1.38 1.38 1.38 1.45 +0.06 35 5 42 +5
29JUN26 46.00 P 1.67 1.70 1.67 1.70 +0.06 35 20 21 +7
29JUN26 47.00 P 0.00 0.00 0.00 1.94 +0.05 35 0 16 0
29JUN26 48.00 P 2.23 2.23 2.23 2.26 +0.05 35 3 7 +3
29JUN26 49.00 P 0.00 0.00 0.00 2.68 +0.15 36 0 3 0
29JUN26 50.00 P 3.19 3.19 3.19 2.96 +0.04 35 15 15 +14
29JUN26 52.50 P 0.00 0.00 0.00 4.03 +0.06 35 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 5.46 +0.10 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.93 +0.25 36 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 8.66 +0.33 37 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 10.51 +0.40 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.47 +0.35 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.55 +0.39 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.70 +0.50 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.84 +0.46 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.10 +0.49 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.41 +0.68 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.83 +0.02 36 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.97 +0.02 36 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.01 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.36 0.00 36 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 -0.01 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.84 -0.02 36 0 1 0
29SEP26 43.00 P 2.18 2.18 2.18 2.11 -0.01 36 1 3 -1
29SEP26 44.00 P 0.00 0.00 0.00 2.34 0.00 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.67 0.00 36 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.01 +0.01 36 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 3.39 +0.03 36 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.80 +0.05 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.22 +0.07 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 4.69 +0.11 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 6.05 +0.26 37 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 7.34 +0.22 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.97 +0.13 37 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 10.67 +0.14 37 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 12.32 +0.30 36 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 14.43 +0.33 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.15 +0.19 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.21 +0.24 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.29 +0.24 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.47 +0.27 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.68 +0.30 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 -0.02 36 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 -0.03 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.90 -0.03 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.17 -0.03 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.44 -0.03 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.77 -0.02 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.11 -0.02 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.45 -0.02 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 0.00 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.25 0.00 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.67 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.10 +0.01 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.59 +0.02 36 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 6.83 +0.01 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.26 +0.05 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.77 +0.08 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.40 +0.09 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.14 +0.13 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.95 +0.13 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.87 +0.17 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.84 +0.17 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.91 +0.22 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.01 +0.23 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.17 +0.26 36 0 0 0
TOTAL PUT 195 9,200 -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$ 47.70
30DEC25 23.00 C 0.00 0.00 0.00 24.70 +0.22 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.70 +0.54 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 22.70 +0.54 0 0 0 -15
30DEC25 26.00 C 0.00 0.00 0.00 21.70 +0.54 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.70 +0.54 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.70 +0.54 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.70 +0.54 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.70 +0.54 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.70 +0.54 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.70 +0.54 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.70 +0.50 0 0 0 -35
30DEC25 34.00 C 0.00 0.00 0.00 13.70 +0.14 0 0 0 -2
30DEC25 35.00 C 0.00 0.00 0.00 12.70 +0.50 0 0 0 -28
30DEC25 36.00 C 0.00 0.00 0.00 11.70 +0.54 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.70 +0.54 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.70 +0.54 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.70 +0.54 0 0 0 -11
30DEC25 41.00 C 0.00 0.00 0.00 6.70 +0.54 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.70 +0.40 0 0 0 -1
30DEC25 43.00 C 0.00 0.00 0.00 4.70 +0.54 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.70 +0.54 0 0 0 -30
30DEC25 45.00 C 0.00 0.00 0.00 2.70 +0.50 0 0 0 -55
30DEC25 46.00 C 1.57 1.57 1.57 1.70 +0.48 0 2 0 -53
30DEC25 47.00 C 0.54 0.67 0.46 0.70 +0.32 0 9 0 -385
30DEC25 48.00 C 0.06 0.07 0.05 0.00 -0.06 0 17 88 -6
30DEC25 49.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 34 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 11.79 +0.53 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.80 +0.54 32 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.80 +0.54 26 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.81 +0.50 29 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.81 +0.31 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.04 +0.54 41 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.02 +0.67 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.94 +0.48 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.93 +0.21 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.14 +0.33 23 0 70 0
29JAN26 46.00 C 0.00 0.00 0.00 2.43 +0.23 24 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 1.83 +0.25 25 0 96 0
29JAN26 48.00 C 1.25 1.25 1.25 1.32 +0.19 25 15 76 +15
29JAN26 49.00 C 0.83 0.83 0.83 0.92 +0.13 25 1 32 +1
29JAN26 50.00 C 0.57 0.60 0.57 0.62 +0.09 26 33 62 +20
29JAN26 52.50 C 0.00 0.00 0.00 0.21 +0.05 26 0 221 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 252 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 60 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 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 11.89 +0.44 28 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.90 +0.23 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.91 +0.60 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.94 +0.27 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.99 +0.30 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.14 +0.40 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.07 +0.24 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.14 +0.41 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.43 +0.34 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.65 +0.32 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.01 +0.22 25 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.44 +0.28 25 0 22 0
26FEB26 48.00 C 0.00 0.00 0.00 1.94 +0.22 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.52 +0.17 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.17 +0.15 26 0 23 0
26FEB26 52.50 C 0.56 0.56 0.56 0.59 +0.12 26 2 79 +2
26FEB26 55.00 C 0.00 0.00 0.00 0.26 +0.07 26 0 368 0
26FEB26 57.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 285 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 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 24.88 +0.40 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.89 +0.54 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.89 +0.53 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.90 +0.54 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.91 +0.54 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.92 +0.54 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.93 +0.54 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.93 +0.53 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.94 +0.53 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.95 +0.53 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.97 +0.55 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.84 +0.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.86 +0.50 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.89 +0.06 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.08 +0.20 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.91 +0.17 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.99 +0.13 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.08 -0.01 20 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.25 +0.03 24 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.71 +0.49 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.71 +0.30 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.06 +0.14 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.35 +0.09 27 1 1 +1
30MAR26 46.00 C 0.00 0.00 0.00 3.76 +0.22 28 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.22 +0.29 28 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.73 +0.20 28 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 2.30 +0.21 28 0 72 0
30MAR26 50.00 C 1.85 1.85 1.85 1.93 +0.17 28 15 114 -15
30MAR26 52.50 C 1.26 1.28 1.23 1.20 +0.08 29 60 108 +56
30MAR26 55.00 C 0.00 0.00 0.00 0.74 +0.09 29 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.42 +0.06 29 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 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 18.93 +0.11 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.93 -0.15 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.94 +0.05 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.96 -0.04 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.02 -0.07 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.89 -0.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.35 +0.34 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.01 -0.22 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.52 +0.29 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.54 +0.15 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.63 +0.30 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.70 -0.07 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.95 -0.04 27 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.25 +0.30 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.76 +0.21 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.95 +0.03 28 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.35 +0.04 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.81 +0.19 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.37 +0.17 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.86 +0.15 29 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 3.43 +0.09 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.04 +0.14 29 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.27 +0.15 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.67 +0.16 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.18 +0.13 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.82 +0.09 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.56 +0.07 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 +0.05 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.59 +0.36 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.84 +0.48 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.02 +0.16 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.21 +0.11 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.53 +0.41 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.91 +0.28 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.23 +0.20 31 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.60 +0.49 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.76 +0.20 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.36 +0.32 30 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.76 +0.02 30 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.34 +0.17 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.87 +0.19 30 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 4.45 +0.09 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.07 +0.17 30 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.29 +0.19 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.60 +0.12 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.07 +0.16 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.61 +0.13 31 0 6 0
29SEP26 62.50 C 1.32 1.32 1.32 1.24 +0.10 31 15 15 +15
29SEP26 65.00 C 0.00 0.00 0.00 0.92 +0.08 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 +0.05 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.10 +0.48 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.34 +0.45 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.68 +0.52 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.97 +0.49 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.29 +0.46 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.63 +0.44 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.01 +0.40 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.41 +0.38 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.83 +0.34 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.28 +0.08 30 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.71 +0.08 30 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.39 +0.19 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 5.88 +0.14 30 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.45 +0.13 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.03 +0.14 30 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.18 +0.11 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.43 +0.08 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.90 +0.18 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.36 +0.14 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.93 +0.14 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.52 +0.11 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.10 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 +0.08 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
TOTAL CALL 171 4,188 -526
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,096 0
30DEC25 47.00 P 0.08 0.11 0.03 0.00 -0.23 0 12 469 +5
30DEC25 48.00 P 0.50 0.55 0.40 0.30 -0.61 0 10 0 -150
30DEC25 49.00 P 1.60 1.61 1.60 1.30 -0.54 0 16 0 -302
30DEC25 50.00 P 2.46 2.50 2.46 2.30 -0.63 0 4 0 -53
30DEC25 52.50 P 0.00 0.00 0.00 4.80 -0.54 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 7.30 -0.78 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 9.80 -0.54 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.30 -0.54 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.80 -0.54 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.30 -0.54 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.80 -0.54 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.30 -0.54 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.80 -0.54 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.30 -0.54 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.80 -0.54 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 0.00 28 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 81 0
29JAN26 43.00 P 0.15 0.15 0.15 0.13 -0.06 26 2 62 +2
29JAN26 44.00 P 0.26 0.26 0.26 0.25 -0.10 26 3 75 +3
29JAN26 45.00 P 0.43 0.43 0.41 0.44 -0.14 26 18 115 +15
29JAN26 46.00 P 0.00 0.00 0.00 0.72 -0.19 27 0 80 0
29JAN26 47.00 P 1.20 1.20 1.05 1.09 -0.26 27 5 31 +5
29JAN26 48.00 P 1.64 1.64 1.64 1.60 -0.30 27 4 60 +2
29JAN26 49.00 P 2.27 2.27 2.27 2.20 -0.28 27 1 49 0
29JAN26 50.00 P 0.00 0.00 0.00 2.92 -0.43 28 0 119 0
29JAN26 52.50 P 5.20 5.20 5.02 5.06 -0.35 31 3 113 +3
29JAN26 55.00 P 0.00 0.00 0.00 7.52 -0.56 40 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.80 -0.54 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.30 -0.54 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.80 -0.54 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.30 -0.54 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.80 -0.54 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.30 -0.54 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.80 -0.54 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.30 -0.54 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.80 -0.54 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.25 -0.05 26 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.40 -0.06 27 0 29 0
26FEB26 44.00 P 0.00 0.00 0.00 0.60 -0.09 27 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.87 -0.12 27 0 2 0
26FEB26 46.00 P 0.00 0.00 0.00 1.22 -0.15 27 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.64 -0.15 27 0 41 0
26FEB26 48.00 P 0.00 0.00 0.00 2.14 -0.25 27 0 217 0
26FEB26 49.00 P 0.00 0.00 0.00 2.73 -0.21 27 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 3.30 -0.42 26 0 31 0
26FEB26 52.50 P 0.00 0.00 0.00 5.11 -0.62 25 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.62 -0.46 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.10 -0.24 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.30 -0.54 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.95 -0.39 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.45 -0.39 50 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.95 -0.39 55 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.45 -0.39 60 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.80 -0.54 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.30 -0.54 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.80 -0.54 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 30 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 -0.06 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.47 -0.08 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.65 -0.10 29 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 0.88 -0.13 29 0 58 0
30MAR26 44.00 P 0.00 0.00 0.00 1.16 -0.14 29 0 39 0
30MAR26 45.00 P 0.00 0.00 0.00 1.49 -0.16 29 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.89 -0.16 30 0 22 0
30MAR26 47.00 P 2.38 2.38 2.38 2.35 -0.19 30 7 38 +7
30MAR26 48.00 P 2.90 2.90 2.79 2.86 -0.23 30 27 42 +27
30MAR26 49.00 P 0.00 0.00 0.00 3.43 -0.22 30 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 4.07 -0.17 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.87 -0.05 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.87 -0.29 31 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.25 -0.20 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.42 -0.43 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.95 -0.39 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.45 -0.39 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.95 -0.39 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.45 -0.39 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.80 -0.54 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.30 -0.54 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.80 -0.54 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.68 -0.07 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.87 -0.08 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.13 -0.10 30 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.39 -0.10 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.71 -0.13 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.04 -0.10 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.43 -0.05 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.85 -0.16 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.30 -0.08 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.77 -0.21 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.37 -0.11 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.96 -0.20 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.54 -0.15 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.23 -0.41 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.06 -0.54 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.14 -0.53 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.23 -0.56 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.73 +0.10 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.76 -0.11 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.03 -0.57 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.63 -0.37 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.07 -0.32 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.57 -0.30 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.80 -0.54 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 -0.08 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.00 -0.07 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 -0.10 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.46 -0.10 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.78 -0.08 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.11 -0.14 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.45 -0.13 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.83 -0.08 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.27 -0.07 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.67 -0.17 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.14 -0.12 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.62 -0.23 31 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 5.18 -0.21 31 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.81 -0.11 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.42 -0.20 31 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 8.03 -0.21 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.89 +0.03 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.97 +0.26 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.89 -0.17 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.09 +0.26 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.26 -0.30 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.58 -0.12 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.82 -0.38 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.18 -0.40 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.61 -0.36 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.97 -0.43 33 0 0 0
30DEC26 36.00 P 1.27 1.27 1.27 1.21 -0.03 31 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.40 -0.10 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 -0.09 31 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 -0.13 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 +0.01 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.66 -0.14 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.05 +0.02 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 0.00 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.81 -0.04 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.25 -0.15 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.77 -0.07 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.24 -0.20 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.78 -0.09 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.38 -0.15 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.95 -0.24 31 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.60 -0.17 31 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 10.42 -0.11 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.32 -0.11 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.25 -0.31 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.34 -0.32 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.40 -0.45 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.62 -0.47 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.91 -0.48 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.23 -0.49 31 0 0 0
TOTAL PUT 113 5,706 -435
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$ 221.80
30DEC25 110.00 C 0.00 0.00 0.00 111.80 +4.39 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 109.30 +5.59 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 106.80 +5.59 0 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 104.30 +5.38 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 101.80 +4.95 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 99.30 +5.32 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 96.80 +5.32 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 94.30 +4.40 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 91.80 +4.64 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 89.30 +4.56 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 86.80 +4.27 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 84.30 +4.12 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 81.80 +4.36 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 79.30 +5.59 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 76.80 +4.48 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 74.30 +4.76 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 71.80 +5.39 0 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 69.30 +5.59 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 66.80 +3.75 0 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 64.30 +5.59 0 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 61.80 +5.59 0 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 59.30 +5.59 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 56.80 +5.59 0 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 54.30 +5.59 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 51.80 +4.75 0 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 49.30 +4.27 0 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 46.80 +4.43 0 0 0 -15
30DEC25 177.50 C 0.00 0.00 0.00 44.30 +5.58 0 0 0 -15
30DEC25 180.00 C 38.58 41.12 38.58 41.80 +5.32 0 37 0 -37
30DEC25 182.50 C 0.00 0.00 0.00 39.30 +4.57 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 36.80 +5.58 0 0 0 -12
30DEC25 187.50 C 0.00 0.00 0.00 34.30 +5.58 0 0 0 -119
30DEC25 190.00 C 31.12 31.12 31.12 31.80 +5.58 0 30 0 -34
30DEC25 192.50 C 0.00 0.00 0.00 29.30 +5.58 0 0 0 -1
30DEC25 195.00 C 0.00 0.00 0.00 26.80 +5.58 0 0 0 -4
30DEC25 197.50 C 0.00 0.00 0.00 24.30 +5.58 0 0 0 -5
30DEC25 200.00 C 0.00 0.00 0.00 21.80 +5.58 0 0 0 -15
30DEC25 205.00 C 0.00 0.00 0.00 16.80 +5.58 0 0 0 -380
30DEC25 210.00 C 8.71 8.71 8.71 11.80 +5.50 0 24 0 -308
30DEC25 215.00 C 2.19 4.40 2.19 6.80 +4.50 0 38 0 -364
30DEC25 220.00 C 0.32 1.74 0.32 1.80 +1.44 0 855 2 -1,099
30DEC25 225.00 C 0.06 0.07 0.03 0.00 -0.02 0 147 589 +32
30DEC25 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
30DEC25 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
30DEC25 240.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 467 -1
30DEC25 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
30DEC25 250.00 C 0.03 0.03 0.02 0.00 -0.01 0 6 1,053 -3
30DEC25 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,084 0
30DEC25 260.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 42.32 +4.39 31 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 39.73 +4.30 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 37.40 +4.43 30 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.02 +5.48 45 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 33.17 +5.02 39 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 30.19 +4.37 30 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 27.86 +4.75 30 0 0 0
29JAN26 197.50 C 24.80 24.80 24.80 24.81 +4.06 0 1 1 0
29JAN26 200.00 C 0.00 0.00 0.00 23.73 +5.01 33 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 18.87 +4.38 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 15.19 +3.58 30 0 45 0
29JAN26 215.00 C 9.47 10.20 9.20 11.55 +2.56 29 23 331 +22
29JAN26 220.00 C 8.60 8.75 8.60 8.73 +2.09 29 11 110 +10
29JAN26 225.00 C 5.00 6.33 5.00 6.41 +1.67 29 47 182 +12
29JAN26 230.00 C 3.65 4.70 3.65 4.68 +1.40 30 95 235 +72
29JAN26 235.00 C 2.50 3.36 2.50 3.24 +1.04 30 4 194 +1
29JAN26 240.00 C 1.80 2.14 1.80 2.24 +0.80 31 8 201 +5
29JAN26 245.00 C 0.00 0.00 0.00 1.45 +0.54 31 0 134 0
29JAN26 250.00 C 1.15 1.24 1.15 0.92 +0.36 31 7 1,020 +2
29JAN26 255.00 C 0.65 0.90 0.65 0.56 +0.22 30 57 133 +27
29JAN26 260.00 C 0.00 0.00 0.00 0.33 +0.13 30 0 51 0
29JAN26 265.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 37 0
29JAN26 275.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 21 0
29JAN26 285.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 42.32 +4.39 0 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 41.05 +4.76 33 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 38.78 +3.98 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 36.02 +3.41 29 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 33.65 +3.16 28 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 32.59 +4.17 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 30.11 +4.26 33 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 28.09 +3.58 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 25.42 +2.75 30 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 21.94 +3.83 31 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 19.23 +3.67 34 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 15.62 +2.43 32 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 12.99 +2.13 32 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 10.68 +1.79 32 0 195 0
26FEB26 230.00 C 0.00 0.00 0.00 8.77 +1.64 33 0 89 0
26FEB26 235.00 C 0.00 0.00 0.00 7.17 +1.52 33 1 40 +1
26FEB26 240.00 C 4.75 4.75 4.75 5.86 +1.42 34 16 98 0
26FEB26 245.00 C 3.85 3.85 3.85 4.63 +1.19 34 15 74 0
26FEB26 250.00 C 0.00 0.00 0.00 3.61 +0.96 34 0 112 0
26FEB26 255.00 C 0.00 0.00 0.00 2.78 +0.77 34 0 63 0
26FEB26 260.00 C 2.14 2.14 2.14 2.12 +0.60 34 24 81 +24
26FEB26 265.00 C 1.93 1.93 1.93 1.60 +0.47 34 24 241 +9
26FEB26 270.00 C 0.00 0.00 0.00 1.20 +0.36 34 0 32 0
30MAR26 110.00 C 0.00 0.00 0.00 112.42 +5.01 46 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 109.93 +5.59 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 107.45 +5.27 44 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 104.96 +5.59 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 102.47 +5.26 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 99.99 +4.06 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 97.50 +5.59 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 95.02 +5.12 38 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 92.53 +5.37 32 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 90.05 +5.31 36 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 87.56 +5.03 33 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 85.08 +4.03 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 82.60 +4.06 35 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 80.12 +4.28 34 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.65 +5.33 35 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 75.18 +5.55 35 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 72.71 +5.62 35 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 69.46 +2.77 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 67.80 +4.67 35 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 65.37 +3.66 35 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 63.31 +6.44 41 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 60.53 +6.06 35 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 57.77 +3.81 26 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 55.77 +4.96 35 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 55.02 +5.36 46 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 51.03 +5.58 34 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 48.83 +5.52 35 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 46.57 +5.47 35 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 44.36 +3.71 35 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 42.07 +4.77 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 39.63 +4.37 33 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 36.86 +2.43 30 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 34.89 +2.40 30 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 32.97 +2.42 31 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 31.14 +2.37 32 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 29.31 +3.88 32 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 27.60 +2.34 32 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 24.28 +2.16 33 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 21.30 +2.06 33 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 18.54 +2.50 34 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 15.98 +2.21 34 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 13.79 +1.98 34 0 67 0
30MAR26 230.00 C 12.00 12.00 12.00 11.80 +1.68 34 1 35 -1
30MAR26 235.00 C 0.00 0.00 0.00 10.12 +1.53 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 8.69 +1.42 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 7.46 +1.36 35 0 49 0
30MAR26 250.00 C 6.45 6.45 6.45 6.32 +1.26 35 15 235 0
30MAR26 255.00 C 5.54 5.54 5.54 5.24 +1.06 35 15 47 +15
30MAR26 260.00 C 0.00 0.00 0.00 4.35 +0.90 35 0 83 0
30MAR26 265.00 C 0.00 0.00 0.00 3.58 +0.78 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 2.93 +0.63 35 0 59 0
30MAR26 275.00 C 0.00 0.00 0.00 2.39 +0.54 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.94 +0.47 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.57 +0.40 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.26 +0.31 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.99 +0.24 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.81 +0.21 35 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 72.71 +4.78 25 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 71.22 +4.53 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 68.97 +4.90 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 66.49 +3.66 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.96 +2.99 32 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 60.66 +1.63 25 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 58.64 +4.17 27 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 56.61 +2.15 28 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 55.62 +3.80 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 52.64 +2.13 30 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 50.74 +4.64 31 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 48.99 +3.90 32 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.67 +2.59 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 45.20 +2.42 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.44 +3.33 32 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 41.68 +2.37 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.99 +3.03 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 38.40 +2.74 33 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 36.80 +2.26 33 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 35.76 +2.47 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 33.70 +2.06 34 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 30.87 +2.92 34 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 28.10 +3.29 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 25.65 +3.17 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 23.20 +2.85 34 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 21.11 +2.71 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 19.04 +2.24 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 17.21 +2.11 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.51 +1.86 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 13.99 +1.67 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 12.57 +1.48 35 0 50 0
29JUN26 255.00 C 11.38 11.38 11.38 11.38 +1.42 35 4 20 +4
29JUN26 260.00 C 0.00 0.00 0.00 10.30 +1.47 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.33 +1.51 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 8.38 +1.41 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.53 +1.41 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.69 +1.26 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.88 +1.07 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.11 +1.04 36 0 32 0
29JUN26 295.00 C 5.57 5.57 4.72 4.51 +0.90 36 3 22 +1
29JUN26 300.00 C 0.00 0.00 0.00 3.95 +0.76 36 0 76 0
29SEP26 180.00 C 0.00 0.00 0.00 51.31 +3.50 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 49.59 +4.14 33 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.02 +4.13 33 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.46 +4.14 33 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.89 +3.45 33 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 43.32 +3.59 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 41.82 +3.78 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.43 +2.83 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 39.04 +3.78 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 36.26 +2.47 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.73 +3.31 34 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 31.33 +3.28 34 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 28.93 +2.98 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 26.89 +2.39 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 24.86 +2.68 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.88 +2.36 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 21.21 +2.36 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.55 +1.94 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.98 +1.72 35 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 16.66 +1.59 35 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.44 +1.48 35 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 14.32 +1.40 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.28 +1.45 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.32 +1.58 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.30 +1.43 36 0 10 0
29SEP26 285.00 C 0.00 0.00 0.00 10.47 +1.42 36 0 6 0
29SEP26 290.00 C 0.00 0.00 0.00 9.65 +1.42 36 0 11 0
30DEC26 182.50 C 0.00 0.00 0.00 53.86 +3.37 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.37 +3.00 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.78 +4.04 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 49.24 +4.00 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.87 +3.60 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.50 +4.09 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.14 +3.72 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 43.78 +4.00 34 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 41.08 +3.72 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 38.73 +3.73 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 36.37 +3.38 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 34.02 +3.10 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 32.03 +3.32 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.04 +3.15 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 28.06 +2.87 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.30 +2.44 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.68 +2.31 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 23.05 +2.08 35 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 21.43 +1.87 35 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 20.14 +1.88 35 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 18.85 +1.72 35 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 17.65 +1.57 36 0 4 0
TOTAL CALL 1,514 13,473 -2,176
30DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30DEC25 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
30DEC25 192.50 P 0.03 0.03 0.01 0.00 -0.01 0 15 262 0
30DEC25 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30DEC25 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
30DEC25 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 756 0
30DEC25 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 911 0
30DEC25 210.00 P 0.10 0.10 0.03 0.00 -0.09 0 147 588 -47
30DEC25 215.00 P 0.22 0.22 0.09 0.00 -0.99 0 63 387 +27
30DEC25 220.00 P 1.80 1.80 1.12 0.00 -4.14 0 166 531 -6
30DEC25 225.00 P 6.00 6.00 6.00 3.20 -5.61 0 1 0 -292
30DEC25 230.00 P 0.00 0.00 0.00 8.20 -5.60 0 0 0 -178
30DEC25 235.00 P 0.00 0.00 0.00 13.20 -5.60 0 0 0 -55
30DEC25 240.00 P 0.00 0.00 0.00 18.20 -5.60 0 0 0 -31
30DEC25 245.00 P 0.00 0.00 0.00 23.20 -5.60 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 28.20 -6.54 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 33.20 -6.74 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 38.20 -5.60 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 43.20 -6.54 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 48.20 -5.60 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 53.20 -5.60 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 58.20 -6.53 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 63.20 -6.80 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 68.20 -7.47 0 0 0 0
29JAN26 180.00 P 0.14 0.14 0.14 0.05 -0.09 30 5 91 +5
29JAN26 182.50 P 0.00 0.00 0.00 0.07 -0.15 30 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.12 -0.20 30 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.19 -0.27 31 0 67 0
29JAN26 190.00 P 0.50 0.50 0.50 0.27 -0.36 30 1 117 0
29JAN26 192.50 P 0.75 0.75 0.60 0.39 -0.49 30 34 205 +9
29JAN26 195.00 P 0.00 0.00 0.00 0.57 -0.62 31 0 245 0
29JAN26 197.50 P 1.00 1.00 0.97 0.79 -0.77 30 6 141 +2
29JAN26 200.00 P 1.82 1.82 1.16 1.06 -0.95 30 17 186 +4
29JAN26 205.00 P 2.51 2.51 2.04 1.88 -1.26 31 82 205 +49
29JAN26 210.00 P 3.78 3.85 3.21 3.05 -1.69 31 80 385 +5
29JAN26 215.00 P 6.19 6.19 4.78 4.71 -2.13 31 569 863 +517
29JAN26 220.00 P 6.98 7.07 6.98 6.88 -2.65 31 16 133 -14
29JAN26 225.00 P 10.20 10.20 10.20 9.55 -3.64 31 8 210 +8
29JAN26 230.00 P 0.00 0.00 0.00 12.55 -4.43 31 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 16.42 -4.66 33 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 20.50 -4.25 34 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 23.69 -6.47 26 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 29.55 -5.19 37 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 34.40 -5.54 40 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 39.40 -4.40 44 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 44.50 -5.24 49 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 49.65 -4.15 54 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 54.80 -4.00 59 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 59.95 -4.78 63 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 64.77 -5.23 65 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.66 -0.44 33 0 26 0
26FEB26 182.50 P 1.26 1.26 1.26 0.83 -0.54 33 1 60 0
26FEB26 185.00 P 1.65 1.65 1.65 1.09 -0.61 34 1 71 0
26FEB26 187.50 P 1.90 1.90 1.90 1.35 -0.72 34 24 52 +24
26FEB26 190.00 P 1.95 1.95 1.88 1.67 -0.85 34 25 106 +23
26FEB26 192.50 P 0.00 0.00 0.00 2.04 -0.96 34 0 64 0
26FEB26 195.00 P 3.30 3.30 3.30 2.47 -1.05 34 2 60 +2
26FEB26 197.50 P 0.00 0.00 0.00 2.96 -1.16 34 0 16 0
26FEB26 200.00 P 4.48 4.48 4.15 3.52 -1.27 34 5 78 0
26FEB26 205.00 P 0.00 0.00 0.00 4.85 -1.51 34 0 45 0
26FEB26 210.00 P 7.70 7.70 7.70 6.50 -1.78 34 9 175 +9
26FEB26 215.00 P 9.92 9.99 9.92 8.52 -2.05 34 51 204 +39
26FEB26 220.00 P 12.52 12.80 11.94 10.88 -2.49 34 110 193 +94
26FEB26 225.00 P 14.10 14.12 14.10 13.59 -2.85 35 8 0 -8
26FEB26 230.00 P 0.00 0.00 0.00 16.62 -2.59 35 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 19.95 -4.02 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 23.59 -4.36 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 27.53 -3.70 36 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 31.35 -4.94 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 36.04 -3.90 38 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 39.40 -4.60 33 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 45.25 -5.42 41 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 50.10 -3.88 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 193 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 16 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 21 0
30MAR26 140.00 P 0.30 0.30 0.30 0.04 -0.04 35 5 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.06 -0.04 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 -0.08 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 -0.10 35 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 -0.13 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.24 -0.15 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.32 -0.19 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.40 -0.23 35 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.51 -0.28 35 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.63 -0.34 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 0.79 -0.38 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 0.97 -0.46 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.16 -0.53 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 1.47 -0.57 35 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.73 -0.67 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.08 -0.81 35 0 37 0
30MAR26 182.50 P 0.00 0.00 0.00 2.45 -0.93 35 0 31 0
30MAR26 185.00 P 3.52 3.52 3.52 2.85 -1.04 35 1 25 0
30MAR26 187.50 P 3.75 3.75 3.50 3.35 -1.06 35 16 50 +7
30MAR26 190.00 P 3.95 3.95 3.95 3.85 -1.18 35 1 40 0
30MAR26 192.50 P 0.00 0.00 0.00 4.44 -1.18 35 0 132 0
30MAR26 195.00 P 6.12 6.12 5.11 5.09 -1.25 35 55 101 +10
30MAR26 197.50 P 5.80 5.80 5.80 5.75 -1.38 35 15 82 +15
30MAR26 200.00 P 7.28 7.28 6.54 6.53 -1.46 35 17 80 -1
30MAR26 205.00 P 8.22 8.22 8.22 8.22 -1.70 36 30 128 +16
30MAR26 210.00 P 10.19 10.30 10.19 10.14 -1.87 35 31 1,227 -14
30MAR26 215.00 P 0.00 0.00 0.00 12.37 -2.11 35 0 97 0
30MAR26 220.00 P 0.00 0.00 0.00 14.92 -2.50 36 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 17.80 -2.52 36 0 15 0
30MAR26 230.00 P 0.00 0.00 0.00 20.86 -2.15 36 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 24.12 -2.28 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 27.67 -3.78 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 30.83 -4.74 36 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 35.30 -3.51 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 38.62 -5.47 36 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 43.62 -3.74 39 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 48.00 -2.67 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 52.50 -4.36 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 57.11 -2.63 42 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 61.74 -2.99 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 66.57 -4.91 44 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 71.39 -4.28 46 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 76.29 -3.69 47 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 79.94 -5.32 42 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.16 -0.24 36 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 1.35 -0.31 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.56 -0.37 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.83 -0.37 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.10 -0.45 36 0 22 0
29JUN26 162.50 P 0.00 0.00 0.00 2.39 -0.53 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.76 -0.54 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.13 -0.60 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 3.51 -0.72 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 3.98 -0.75 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.48 -0.76 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.13 -0.94 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 5.69 -1.05 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.36 -1.05 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.03 -1.10 36 0 28 0
29JUN26 187.50 P 0.00 0.00 0.00 7.71 -1.19 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 8.46 -1.36 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 9.31 -1.40 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.16 -1.46 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 11.02 -1.47 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 11.95 -1.57 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 13.94 -1.87 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 16.24 -1.99 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 18.53 -2.40 36 0 56 0
29JUN26 220.00 P 0.00 0.00 0.00 21.13 -2.63 36 0 60 0
29JUN26 225.00 P 0.00 0.00 0.00 24.16 -2.62 37 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 27.09 -2.90 37 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 30.28 -3.08 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 33.60 -2.34 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 37.04 -2.89 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.22 -2.63 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 44.45 -3.95 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 46.91 -4.65 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 52.10 -4.52 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 56.50 -4.44 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 60.81 -4.47 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 65.15 -4.63 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 69.55 -3.82 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 74.10 -4.82 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 78.68 -2.48 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.98 -4.92 41 0 0 0
29SEP26 180.00 P 10.30 10.30 10.30 8.92 -1.23 36 1 10 -1
29SEP26 182.50 P 0.00 0.00 0.00 9.63 -1.38 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 10.49 -1.38 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 11.35 -1.39 36 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 12.22 -1.46 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 13.09 -1.65 36 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 14.03 -1.71 36 0 24 0
29SEP26 197.50 P 0.00 0.00 0.00 15.09 -1.68 36 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 16.14 -1.72 37 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 18.27 -1.91 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 20.67 -2.16 37 0 30 0
29SEP26 215.00 P 0.00 0.00 0.00 23.20 -2.27 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.76 -2.65 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 28.69 -2.67 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.63 -2.83 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 34.67 -3.13 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.00 -3.16 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.36 -2.51 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 44.79 -2.56 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.50 -3.19 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 51.25 -4.41 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 56.01 -2.79 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 60.03 -2.58 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 64.10 -4.13 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.20 -2.88 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 72.42 -3.75 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.77 -4.41 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 12.79 -1.10 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 13.67 -1.11 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 14.55 -1.26 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.44 -1.44 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 16.50 -1.44 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.57 -1.44 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.64 -1.45 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 19.71 -1.52 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 21.92 -1.85 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 24.46 -1.86 37 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 27.02 -1.93 37 0 5 0
30DEC26 220.00 P 0.00 0.00 0.00 29.62 -2.28 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 32.56 -2.23 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 35.53 -2.35 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.53 -2.66 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.77 -2.79 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 45.14 -2.82 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.53 -2.98 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.98 -3.27 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.72 -2.03 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.47 -2.02 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 63.26 -3.55 38 0 0 0
TOTAL PUT 1,618 20,703 +218
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$ 7.20
30DEC25 3.10 C 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.70 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 -5
30DEC25 4.60 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 -6
30DEC25 4.80 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 -3
30DEC25 4.90 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 -51
30DEC25 5.25 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 -1
30DEC25 5.50 C 0.00 0.00 0.00 1.70 +0.02 0 1 0 -120
30DEC25 5.75 C 1.40 1.40 1.40 1.45 +0.02 0 5 0 -8
30DEC25 6.00 C 1.14 1.14 1.14 1.20 +0.02 0 5 0 -55
30DEC25 6.25 C 0.95 0.95 0.95 0.95 +0.02 0 3 0 -23
30DEC25 6.50 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 -2,082
30DEC25 6.75 C 0.45 0.45 0.45 0.45 +0.02 0 10 0 -1,001
30DEC25 7.00 C 0.15 0.15 0.15 0.20 +0.02 0 22 0 -629
30DEC25 7.25 C 0.02 0.02 0.01 0.00 -0.03 0 62 464 -62
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 954 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.47 +0.02 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.74 +0.01 27 0 46 0
29JAN26 6.75 C 0.53 0.53 0.53 0.55 0.00 31 57 179 +57
29JAN26 7.00 C 0.39 0.39 0.37 0.39 0.00 32 25 51 +10
29JAN26 7.25 C 0.24 0.25 0.24 0.26 0.00 33 67 243 +67
29JAN26 7.50 C 0.15 0.17 0.15 0.17 -0.01 34 16 149 +8
29JAN26 7.75 C 0.11 0.11 0.11 0.11 0.00 35 2 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 1,794 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 36 0 178 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 36 0 911 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
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 48 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 55 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.43 +0.04 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.33 +0.03 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.23 +0.02 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.51 +0.04 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.25 +0.01 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 0.00 32 0 0 0
26FEB26 6.50 C 0.84 0.84 0.84 0.86 +0.01 35 3 18 +3
26FEB26 6.75 C 0.00 0.00 0.00 0.69 0.00 36 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.55 0.00 37 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 0.42 -0.01 37 0 412 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 -0.01 37 0 123 0
26FEB26 7.75 C 0.25 0.25 0.25 0.25 0.00 38 15 52 +15
26FEB26 8.00 C 0.00 0.00 0.00 0.19 0.00 39 0 116 0
26FEB26 8.25 C 0.00 0.00 0.00 0.14 0.00 39 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 0.00 39 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 0.00 39 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 39 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 38 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.83 +0.02 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.73 +0.02 58 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.63 +0.02 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.53 +0.02 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.43 +0.02 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.94 +0.06 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.84 +0.06 45 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.74 +0.02 42 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 +0.04 37 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.43 +0.04 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.23 +0.02 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.98 +0.01 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 0.00 0 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.54 +0.02 34 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 +0.01 35 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.01 36 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 0.00 37 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 0.00 38 1 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 0.00 38 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.56 0.00 39 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.46 0.00 39 0 83 0
30MAR26 7.75 C 0.00 0.00 0.00 0.37 -0.01 39 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.31 0.00 40 0 173 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 -0.01 40 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 0.00 41 0 26 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 0.00 41 0 31 0
30MAR26 9.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 3.66 +0.02 41 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.56 +0.05 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 -0.01 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 0.00 21 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 0.00 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 0.00 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 0.00 35 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 0.00 36 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 0.00 37 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.23 +0.03 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 -0.01 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 -0.01 38 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.81 -0.02 38 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.71 -0.01 39 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 -0.01 39 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.46 -0.02 39 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 -0.02 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 0.00 40 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 -0.01 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 -0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 +0.01 34 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 +0.01 36 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 0.00 38 1 1 +1
29SEP26 6.00 C 0.00 0.00 0.00 1.70 0.00 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 -0.01 39 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.01 39 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 -0.01 39 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.01 40 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 -0.02 40 1 1 +1
29SEP26 7.50 C 0.94 0.94 0.94 0.95 -0.02 40 50 65 +50
29SEP26 7.75 C 0.00 0.00 0.00 0.86 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 -0.01 41 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.70 -0.01 41 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.01 41 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 -0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.01 41 0 32 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.01 41 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.01 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.01 43 0 0 0
30DEC26 6.00 C 2.08 2.08 2.08 1.94 -0.02 43 100 0 -100
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.02 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 -0.01 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 -0.02 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 -0.02 41 0 0 0
30DEC26 7.25 C 1.24 1.24 1.24 1.27 -0.03 41 15 21 +15
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.02 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.03 42 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 -0.02 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.02 42 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -0.02 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 -0.02 42 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.02 42 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.03 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 -0.04 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
TOTAL CALL 461 14,329 -3,919
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,110 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 950 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,653 0
30DEC25 7.25 P 0.10 0.10 0.07 0.05 -0.04 0 107 0 -197
30DEC25 7.50 P 0.00 0.00 0.00 0.30 -0.03 0 0 0 -123
30DEC25 7.75 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 -129
30DEC25 8.00 P 0.87 0.87 0.87 0.80 -0.03 0 2 0 -365
30DEC25 8.25 P 1.10 1.10 1.10 1.05 -0.03 0 50 0 -80
30DEC25 8.50 P 1.34 1.34 1.34 1.30 -0.03 0 25 0 -781
30DEC25 8.75 P 0.00 0.00 0.00 1.55 -0.07 0 0 0 -15
30DEC25 9.00 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 -90
30DEC25 9.25 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 57 16 301 +16
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 480 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 284 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 1,011 0
29JAN26 6.75 P 0.12 0.12 0.12 0.11 -0.01 35 10 426 0
29JAN26 7.00 P 0.21 0.21 0.21 0.19 -0.02 35 3 326 +3
29JAN26 7.25 P 0.32 0.32 0.32 0.31 0.00 35 20 353 +20
29JAN26 7.50 P 0.00 0.00 0.00 0.47 -0.02 36 0 224 0
29JAN26 7.75 P 0.71 0.71 0.71 0.65 -0.03 36 2 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.87 -0.02 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.10 -0.02 42 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.34 -0.03 46 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.60 -0.02 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.85 -0.02 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.10 -0.03 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.33 -0.01 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.58 0.00 68 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.85 -0.02 79 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.36 -0.01 91 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.82 -0.04 84 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.33 -0.04 96 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 180 0
26FEB26 6.00 P 0.08 0.08 0.08 0.06 -0.01 39 20 175 -20
26FEB26 6.25 P 0.00 0.00 0.00 0.10 -0.01 39 0 264 0
26FEB26 6.50 P 0.16 0.16 0.16 0.16 -0.01 39 30 242 +30
26FEB26 6.75 P 0.00 0.00 0.00 0.24 -0.02 39 0 149 0
26FEB26 7.00 P 0.36 0.36 0.36 0.34 -0.02 39 5 488 -5
26FEB26 7.25 P 0.00 0.00 0.00 0.47 -0.02 40 0 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 -0.02 40 0 65 0
26FEB26 7.75 P 0.00 0.00 0.00 0.79 -0.03 41 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.98 -0.02 41 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.18 -0.01 42 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.40 -0.03 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.63 -0.01 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.87 0.00 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.12 -0.01 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.37 -0.02 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.62 0.00 60 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.86 -0.01 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 37 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 0.00 42 0 40 0
30MAR26 6.00 P 0.15 0.15 0.15 0.13 -0.01 41 15 104 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.01 41 0 64 0
30MAR26 6.50 P 0.28 0.28 0.27 0.26 -0.02 41 30 67 +17
30MAR26 6.75 P 0.36 0.36 0.36 0.36 -0.01 41 12 180 +12
30MAR26 7.00 P 0.49 0.50 0.47 0.47 -0.02 41 116 854 +101
30MAR26 7.25 P 0.00 0.00 0.00 0.60 -0.02 42 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.74 -0.03 41 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.91 -0.02 42 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.02 43 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 -0.03 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.49 -0.02 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.70 -0.03 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 -0.02 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 -0.02 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.40 -0.02 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 -0.03 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.87 -0.04 52 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.36 -0.02 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.85 -0.01 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.33 -0.04 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 39 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 39 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 40 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 40 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 0.11 -0.01 40 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 -0.03 40 0 70 0
29JUN26 6.00 P 0.32 0.32 0.32 0.27 -0.02 40 1 207 -1
29JUN26 6.25 P 0.00 0.00 0.00 0.35 -0.03 40 0 230 0
29JUN26 6.50 P 0.49 0.49 0.49 0.45 -0.03 41 100 211 +100
29JUN26 6.75 P 0.00 0.00 0.00 0.55 -0.03 40 0 45 0
29JUN26 7.00 P 0.73 0.73 0.73 0.68 -0.03 41 10 11 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.81 -0.03 41 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.12 -0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 -0.04 41 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 -0.03 42 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 -0.04 42 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 -0.04 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.04 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 -0.03 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 -0.04 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 -0.03 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.95 -0.03 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 -0.02 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.89 -0.01 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.35 -0.03 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 42 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.02 42 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.02 42 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 -0.03 42 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 -0.02 42 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.63 -0.03 42 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 -0.03 42 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 -0.03 43 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 -0.04 42 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.04 43 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 -0.03 43 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.04 43 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.03 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.03 44 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.03 -0.03 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 -0.04 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.03 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 -0.04 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 -0.03 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 -0.03 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.52 -0.02 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 0.00 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.02 43 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.02 44 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.02 44 0 1 0
30DEC26 5.50 P 0.48 0.48 0.48 0.40 -0.03 44 12 12 +12
30DEC26 5.75 P 0.55 0.55 0.54 0.49 -0.03 44 75 80 +75
30DEC26 6.00 P 0.66 0.66 0.66 0.58 -0.03 44 1 85 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 -0.04 44 0 77 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 -0.04 44 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 -0.04 44 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.20 -0.04 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 -0.04 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 -0.05 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 -0.04 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 -0.04 45 0 0 0
30DEC26 8.50 P 2.33 2.33 2.33 2.01 -0.05 45 100 0 -100
30DEC26 8.75 P 0.00 0.00 0.00 2.20 -0.05 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 -0.05 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 -0.05 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 -0.05 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 -0.05 46 0 0 0
TOTAL PUT 762 27,638 -1,494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.32
30DEC25 24.00 C 0.00 0.00 0.00 19.32 +0.33 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.32 +0.52 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.32 +0.52 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.32 +0.52 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.32 +0.29 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.32 +0.29 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.32 +0.23 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.32 +0.16 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.32 +0.30 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.32 +0.32 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.32 +0.25 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.32 +0.28 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.32 +0.52 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.32 +0.45 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.32 +0.37 0 0 0 -1
30DEC25 39.00 C 0.00 0.00 0.00 4.32 +0.52 0 0 0 -30
30DEC25 40.00 C 0.00 0.00 0.00 3.32 +0.44 0 0 0 -69
30DEC25 41.00 C 0.00 0.00 0.00 2.32 +0.52 0 0 0 -136
30DEC25 42.00 C 1.15 1.15 1.15 1.32 +0.45 0 1 0 -291
30DEC25 43.00 C 0.19 0.47 0.19 0.32 +0.13 0 57 0 -324
30DEC25 44.00 C 0.05 0.05 0.05 0.00 -0.02 0 3 139 +3
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.35 +0.26 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.40 +0.24 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.37 +0.35 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.37 +0.37 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.43 +0.36 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.45 +0.41 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.72 +0.61 52 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.76 +0.48 48 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.60 +0.27 35 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.79 +0.25 37 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.92 +0.27 35 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.22 +0.24 36 0 97 0
29JAN26 42.00 C 2.54 2.54 2.54 2.60 +0.20 36 15 71 +15
29JAN26 43.00 C 1.90 1.90 1.90 2.07 +0.22 37 1 123 +1
29JAN26 44.00 C 1.66 1.66 1.66 1.71 +0.24 39 4 79 +4
29JAN26 45.00 C 0.00 0.00 0.00 1.28 +0.15 38 0 59 0
29JAN26 46.00 C 0.00 0.00 0.00 0.96 +0.12 38 0 34 0
29JAN26 47.00 C 0.00 0.00 0.00 0.72 +0.11 39 0 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.52 +0.08 39 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.37 +0.06 39 0 30 0
29JAN26 50.00 C 0.37 0.37 0.37 0.26 +0.05 39 15 36 +15
29JAN26 52.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 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 13.48 +0.39 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.45 +0.29 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.54 +0.52 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.61 +0.24 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.61 +0.37 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.73 +0.27 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.80 +0.24 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.99 +0.29 39 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.10 +0.53 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.27 +0.44 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.49 +0.07 35 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.04 +0.26 38 0 49 0
26FEB26 42.00 C 3.05 3.05 3.05 3.32 +0.19 36 15 65 +15
26FEB26 43.00 C 0.00 0.00 0.00 2.81 +0.19 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.33 +0.14 36 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.95 +0.13 37 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 1.62 +0.11 37 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 1.34 +0.12 38 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 1.09 +0.11 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.87 +0.09 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.69 +0.07 38 0 4 0
26FEB26 52.50 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.48 +0.49 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.49 +0.49 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.51 +0.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.61 +0.22 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.59 +0.56 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.62 +0.59 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.70 +0.19 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.83 +0.67 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.87 +0.66 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.84 +0.28 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.93 +0.19 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.78 +0.25 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.32 +0.32 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.48 +0.25 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.69 +0.21 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.96 +0.29 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.29 +0.17 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.67 +0.28 38 0 0 0
30MAR26 42.00 C 3.90 3.98 3.90 4.08 +0.21 37 30 34 +15
30MAR26 43.00 C 3.40 3.40 3.40 3.58 +0.20 38 15 15 +15
30MAR26 44.00 C 3.02 3.02 3.02 3.11 +0.18 38 15 60 +15
30MAR26 45.00 C 0.00 0.00 0.00 2.70 +0.15 38 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.34 +0.13 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.03 +0.13 38 0 17 0
30MAR26 48.00 C 0.00 0.00 0.00 1.76 +0.13 38 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.52 +0.13 39 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.29 +0.12 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.84 +0.10 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.52 +0.06 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.57 +0.26 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.76 +0.35 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.86 +0.45 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.92 +0.38 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.04 +0.42 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.16 +0.19 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.28 +0.54 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.42 +0.18 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.40 +0.28 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.77 +0.60 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.09 +0.23 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.32 +0.18 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.59 +0.35 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.92 +0.37 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.29 +0.41 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.71 +0.34 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.16 +0.44 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.66 +0.42 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.20 +0.22 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.75 +0.21 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.33 +0.19 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.96 +0.18 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.61 +0.17 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.29 +0.15 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.00 +0.14 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.74 +0.13 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.18 +0.13 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.70 +0.16 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.26 +0.07 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.97 +0.07 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.75 +0.06 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.17 +0.39 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.34 +0.32 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.52 +0.27 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.72 +0.22 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.98 +0.34 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.20 +0.29 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.45 +0.31 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.79 +0.54 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.12 +0.45 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.46 +0.35 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.83 +0.45 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.23 +0.56 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.65 +0.32 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.11 +0.51 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.59 +0.31 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.10 +0.32 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.64 +0.22 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.20 +0.20 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.80 +0.20 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.42 +0.19 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.06 +0.18 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.73 +0.17 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.43 +0.17 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.14 +0.16 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.50 +0.11 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.00 +0.15 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.49 +0.20 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.03 +0.11 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.68 +0.09 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.41 +0.09 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.62 +0.37 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.81 +0.23 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.09 +0.30 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.46 +0.34 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.82 +0.35 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.20 +0.33 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.61 +0.25 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.06 +0.32 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.51 +0.30 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.02 +0.32 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.52 +0.28 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.06 +0.25 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.85 +0.51 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.42 +0.24 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.02 +0.23 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.64 +0.22 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.28 +0.21 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.94 +0.20 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.62 +0.19 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.32 +0.18 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.64 +0.27 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.97 +0.10 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.47 +0.13 43 0 0 0
TOTAL CALL 171 2,531 -753
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 123 0
30DEC25 43.00 P 0.13 0.13 0.13 0.00 -0.38 0 15 142 -13
30DEC25 44.00 P 0.00 0.00 0.00 0.68 -0.53 0 0 0 -80
30DEC25 45.00 P 0.00 0.00 0.00 1.68 -0.52 0 0 0 -75
30DEC25 46.00 P 0.00 0.00 0.00 2.68 -0.52 0 0 0 -75
30DEC25 47.00 P 0.00 0.00 0.00 3.68 -0.52 0 0 0 -30
30DEC25 48.00 P 0.00 0.00 0.00 4.68 -0.68 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 5.68 -0.52 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.68 -0.52 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.18 -0.52 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.68 -0.78 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.18 -0.67 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.68 -0.52 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.18 -0.52 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.68 -0.77 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.15 -0.05 38 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.26 -0.07 39 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.42 -0.10 39 0 98 0
29JAN26 40.00 P 0.79 0.79 0.79 0.64 -0.13 39 15 58 +15
29JAN26 41.00 P 0.00 0.00 0.00 0.93 -0.13 39 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.30 -0.22 39 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.76 -0.23 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.30 -0.27 39 0 28 0
29JAN26 45.00 P 0.00 0.00 0.00 2.93 -0.26 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.64 -0.31 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.41 -0.23 41 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.24 -0.28 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.13 -0.35 44 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.03 -0.29 45 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.36 -0.36 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.68 -0.89 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.32 -0.53 62 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.82 -0.38 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.23 -0.47 68 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.74 -0.71 75 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 35 0
26FEB26 35.00 P 0.30 0.30 0.30 0.19 -0.06 37 1 3 +1
26FEB26 36.00 P 0.00 0.00 0.00 0.30 -0.07 38 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.44 -0.09 38 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.63 -0.11 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.86 -0.13 38 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 1.16 -0.13 38 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.50 -0.16 38 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.91 -0.16 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.39 -0.20 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.92 -0.24 38 0 45 0
26FEB26 45.00 P 3.65 3.65 3.65 3.54 -0.26 38 15 15 +15
26FEB26 46.00 P 0.00 0.00 0.00 4.20 -0.40 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.93 -0.17 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.71 -0.17 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.22 -0.65 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.36 -0.23 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.66 -0.50 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.86 -0.72 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.32 -0.53 47 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.82 -0.38 53 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.27 -0.43 55 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.83 -0.62 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.34 -0.06 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.48 -0.07 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.64 -0.10 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.85 -0.11 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.10 -0.13 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.40 -0.14 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.74 -0.15 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.14 -0.14 39 0 0 0
30MAR26 42.00 P 2.65 2.65 2.63 2.57 -0.17 39 30 45 +30
30MAR26 43.00 P 3.05 3.05 3.05 3.05 -0.18 39 15 15 +15
30MAR26 44.00 P 0.00 0.00 0.00 3.57 -0.22 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.17 -0.23 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.81 -0.40 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.52 -0.06 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.92 -0.74 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.01 -0.45 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.77 -0.21 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.83 -0.45 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.29 -0.29 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.47 -0.40 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.82 -0.71 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.27 -0.76 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.83 -0.62 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.80 -0.06 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.01 -0.09 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.22 -0.12 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.50 -0.12 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.78 -0.15 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.12 -0.16 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.47 -0.16 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.88 -0.13 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.29 -0.14 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.73 -0.16 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.20 -0.19 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.71 -0.20 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.26 -0.21 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.84 -0.23 41 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 6.46 -0.24 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.11 -0.09 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.96 -0.20 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.69 -0.19 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.28 -0.42 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.38 -0.20 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.26 -0.42 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.42 -0.31 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.65 -0.32 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.90 -0.32 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.19 -0.35 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 -0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 -0.05 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.06 -0.08 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.28 -0.08 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.06 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.80 -0.10 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.08 -0.12 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.42 -0.14 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.78 -0.14 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.14 -0.18 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.58 -0.16 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.01 -0.14 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.45 -0.16 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.92 -0.16 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.41 -0.18 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.94 -0.18 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.49 -0.20 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.07 -0.21 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.68 -0.22 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.32 -0.19 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.18 +0.02 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.50 -0.55 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.37 -0.32 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.21 -0.20 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.15 -0.32 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.16 -0.22 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.24 -0.48 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.39 -0.54 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.83 -0.30 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.86 -0.10 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 -0.10 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.44 -0.13 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.81 -0.13 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.13 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.54 -0.17 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.98 -0.17 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.43 -0.14 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.86 -0.15 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.32 -0.16 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.81 -0.16 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.31 -0.18 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.85 -0.18 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.40 -0.20 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.99 -0.20 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.60 -0.21 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.23 -0.34 43 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 10.05 -0.23 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.64 -0.32 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.35 -0.31 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.16 -0.34 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.15 -0.24 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.02 -0.40 44 0 0 0
TOTAL PUT 91 2,130 -197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 65.95
30DEC25 25.00 C 0.00 0.00 0.00 40.95 -0.53 0 0 0 -946
30DEC25 26.00 C 0.00 0.00 0.00 39.95 -0.53 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 38.95 -0.53 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 37.95 -0.53 0 0 0 -15
30DEC25 29.00 C 0.00 0.00 0.00 36.95 -0.53 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.95 -0.53 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 34.95 -0.53 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.95 -0.53 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.95 -0.53 0 0 0 -6
30DEC25 34.00 C 0.00 0.00 0.00 31.95 -0.54 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.95 -0.54 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 29.95 -0.54 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.95 -0.54 0 0 0 -15
30DEC25 38.00 C 0.00 0.00 0.00 27.95 -0.54 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.95 -0.54 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 25.95 -0.54 0 0 0 -21
30DEC25 41.00 C 0.00 0.00 0.00 24.95 -0.54 0 0 0 -10
30DEC25 42.00 C 0.00 0.00 0.00 23.95 -0.54 0 0 0 -158
30DEC25 43.00 C 0.00 0.00 0.00 22.95 -0.54 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.95 -0.54 0 0 0 -26
30DEC25 45.00 C 0.00 0.00 0.00 20.95 -0.54 0 0 0 -872
30DEC25 46.00 C 19.64 19.64 19.64 19.95 -0.54 0 6 0 -359
30DEC25 47.00 C 0.00 0.00 0.00 18.95 -0.52 0 0 0 -3,159
30DEC25 48.00 C 0.00 0.00 0.00 17.95 -0.52 0 0 0 -2,137
30DEC25 49.00 C 0.00 0.00 0.00 16.95 -0.55 0 0 0 -833
30DEC25 50.00 C 15.68 16.00 15.68 15.95 -0.52 0 10 0 -5,549
30DEC25 52.50 C 13.25 13.45 13.25 13.45 -0.45 0 8 0 -2,393
30DEC25 55.00 C 10.58 10.95 10.58 10.95 -0.55 0 155 0 -10,814
30DEC25 57.50 C 8.18 8.56 7.95 8.45 -0.55 0 295 0 -16,448
30DEC25 60.00 C 6.40 6.40 5.48 5.95 -0.45 0 189 0 -22,493
30DEC25 62.50 C 3.29 3.60 2.98 3.45 -0.58 0 620 0 -6,413
30DEC25 65.00 C 1.20 1.20 0.52 0.95 -0.62 0 2,035 17 -15,167
30DEC25 67.50 C 0.02 0.05 0.01 0.00 -0.14 0 811 7,011 -7
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 26,300 -4
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,816 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,821 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
02JAN26 44.00 C 0.00 0.00 0.00 21.96 -1.13 0 0 0 0
02JAN26 45.00 C 0.00 0.00 0.00 20.96 -0.57 0 0 0 0
02JAN26 46.00 C 0.00 0.00 0.00 19.96 -0.60 0 0 0 0
02JAN26 47.00 C 0.00 0.00 0.00 18.96 -0.51 0 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 17.96 -0.51 0 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 16.96 -0.98 0 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 15.96 -0.61 0 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 13.46 -0.88 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 10.97 -0.57 76 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 8.47 -0.75 58 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 5.97 -0.71 41 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 3.45 -0.58 0 0 2 0
02JAN26 65.00 C 1.03 1.29 1.03 1.19 -0.66 24 22 75 +4
02JAN26 67.50 C 0.20 0.20 0.10 0.30 -0.10 35 1,785 1,968 +1,093
02JAN26 70.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 304 0
02JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 19 0
02JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 - 156 0 0 -
09JAN26 44.00 C 0.00 0.00 0.00 21.99 -1.13 78 0 0 0
09JAN26 45.00 C 0.00 0.00 0.00 20.99 -1.10 70 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 19.97 -0.75 0 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 19.47 -0.56 145 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 18.21 -0.26 116 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 17.00 -0.94 67 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 16.00 -0.94 62 0 0 0
09JAN26 52.50 C 13.50 13.50 13.50 13.73 -0.64 89 5 5 +5
09JAN26 55.00 C 11.03 11.03 11.03 11.02 -0.64 49 5 5 +5
09JAN26 57.50 C 0.00 0.00 0.00 8.55 -0.67 43 0 0 0
09JAN26 60.00 C 5.84 5.84 5.84 6.11 -0.57 37 8 8 +8
09JAN26 62.50 C 3.41 3.41 3.41 3.66 -0.46 27 16 16 +16
09JAN26 65.00 C 1.44 1.70 1.38 1.69 -0.40 25 237 137 +137
09JAN26 67.50 C 0.58 0.66 0.48 0.67 -0.14 29 1,267 1,011 +879
09JAN26 70.00 C 0.21 0.21 0.18 0.26 +0.04 32 272 280 +257
09JAN26 72.50 C 0.07 0.07 0.07 0.10 +0.05 35 4 84 +4
09JAN26 75.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29JAN26 39.00 C 26.70 27.05 26.50 27.04 -0.46 0 450 1,667 +450
29JAN26 40.00 C 0.00 0.00 0.00 26.05 -0.96 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.06 -1.03 55 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.06 -1.19 47 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.06 -0.78 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 22.06 -1.06 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.07 -1.02 45 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.07 -0.65 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.47 -0.56 80 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.21 -0.47 61 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 17.08 -0.86 35 0 90 0
29JAN26 50.00 C 0.00 0.00 0.00 16.24 -0.79 56 0 251 0
29JAN26 52.50 C 0.00 0.00 0.00 13.73 -0.74 47 0 174 0
29JAN26 55.00 C 10.82 10.82 10.82 11.13 -0.66 30 2 1,011 0
29JAN26 57.50 C 0.00 0.00 0.00 8.70 -0.74 29 0 8,586 0
29JAN26 60.00 C 6.10 6.46 6.10 6.39 -0.55 28 127 3,127 -70
29JAN26 62.50 C 3.96 4.20 3.96 4.20 -0.50 25 15 1,486 -6
29JAN26 65.00 C 2.45 2.60 2.27 2.47 -0.43 24 546 6,040 +9
29JAN26 67.50 C 1.45 1.49 1.19 1.38 -0.33 26 224 3,741 +168
29JAN26 70.00 C 0.72 0.79 0.62 0.73 -0.17 27 668 5,711 -37
29JAN26 72.50 C 0.36 0.37 0.33 0.37 -0.10 28 310 4,295 +173
29JAN26 75.00 C 0.19 0.20 0.19 0.19 -0.04 29 114 3,930 0
29JAN26 77.50 C 0.10 0.11 0.10 0.10 -0.01 31 118 1,469 +49
29JAN26 80.00 C 0.06 0.06 0.06 0.05 0.00 32 32 1,297 +32
29JAN26 82.50 C 0.00 0.00 0.00 0.03 0.00 34 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 0.00 36 0 712 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 26.63 -0.38 83 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.16 -0.93 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.44 -0.81 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.19 -0.65 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.17 -0.95 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.20 -0.91 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.70 -0.02 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.47 -0.76 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.21 -0.73 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.08 -0.86 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.24 -0.93 32 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 13.73 -0.74 24 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 11.13 -1.04 0 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 8.99 -0.61 26 0 838 0
26FEB26 60.00 C 6.38 6.91 6.38 6.73 -0.84 24 24 1,808 +12
26FEB26 62.50 C 4.60 4.60 4.60 4.85 -0.49 24 1 1,066 +1
26FEB26 65.00 C 3.08 3.08 3.08 3.31 -0.44 25 4 1,763 0
26FEB26 67.50 C 2.09 2.24 2.00 2.17 -0.29 25 303 1,875 -10
26FEB26 70.00 C 1.35 1.45 1.34 1.40 -0.22 26 76 2,416 +1
26FEB26 72.50 C 0.77 0.77 0.77 0.90 -0.13 27 1 1,128 0
26FEB26 75.00 C 0.57 0.57 0.51 0.57 -0.07 28 354 870 -69
26FEB26 77.50 C 0.35 0.35 0.35 0.37 -0.02 29 2 456 +2
26FEB26 80.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 464 0
26FEB26 82.50 C 0.15 0.15 0.15 0.15 0.00 31 21 421 +21
26FEB26 85.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 35 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 23 0
26FEB26 92.50 C 0.05 0.05 0.05 0.03 0.00 34 7 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 41.05 -0.55 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 40.17 -0.80 71 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 39.16 -0.53 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.17 -0.57 54 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 37.12 -0.86 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.18 -0.90 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 35.50 -0.28 87 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.20 -0.62 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.34 -1.01 70 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.21 -1.27 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.57 -0.69 76 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.23 -1.27 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.24 -1.02 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.25 -0.60 38 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 27.54 -0.98 63 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 26.63 -0.38 63 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 25.27 -0.82 29 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 24.60 -0.65 56 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 23.29 -1.11 30 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 22.29 -1.14 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 21.30 -0.93 0 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 20.76 -0.32 51 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 19.47 -0.80 38 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 18.34 -1.04 26 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 17.08 -1.02 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 16.35 -0.82 22 0 5,681 0
30MAR26 52.50 C 13.90 13.90 13.90 14.39 -0.52 37 3 5,297 0
30MAR26 55.00 C 11.50 11.50 11.48 11.30 -1.20 0 54 16,880 -20
30MAR26 57.50 C 9.50 9.56 9.50 9.56 -0.47 28 21 9,735 +21
30MAR26 60.00 C 6.98 6.98 6.98 7.34 -0.88 25 4 13,362 0
30MAR26 62.50 C 5.62 5.70 5.62 5.68 -0.53 26 8 8,886 -6
30MAR26 65.00 C 4.30 4.30 4.30 4.24 -0.31 26 3 21,416 -3
30MAR26 67.50 C 3.00 3.00 3.00 3.09 -0.30 27 13 8,635 +10
30MAR26 70.00 C 2.18 2.18 2.18 2.29 -0.19 28 2 14,587 -2
30MAR26 72.50 C 0.00 0.00 0.00 1.74 -0.10 29 0 3,869 0
30MAR26 75.00 C 1.12 1.17 1.11 1.33 -0.03 31 19 3,268 -13
30MAR26 77.50 C 0.82 0.83 0.82 1.04 +0.03 32 2 7,253 0
30MAR26 80.00 C 0.00 0.00 0.00 0.82 +0.06 33 0 4,236 0
30MAR26 82.50 C 0.00 0.00 0.00 0.66 +0.08 35 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.54 +0.09 36 0 1,603 0
30MAR26 87.50 C 0.00 0.00 0.00 0.45 +0.10 37 0 4,146 0
30MAR26 90.00 C 0.00 0.00 0.00 0.38 +0.10 39 0 129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.32 +0.10 40 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.28 +0.10 41 0 29 0
30MAR26 97.50 C 0.00 0.00 0.00 0.25 - 43 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 32.26 -1.22 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.57 -0.69 56 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.23 -1.27 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.24 -1.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.25 -1.17 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.54 -0.98 44 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 26.68 -0.42 47 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.36 -1.13 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.00 -0.25 51 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 23.29 -1.11 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 22.89 -0.74 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.30 -1.31 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.94 -0.27 40 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 19.67 -0.60 32 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 18.74 -0.70 32 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 18.17 +0.07 38 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 17.21 -0.49 36 0 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 14.86 -0.35 33 0 1,578 0
29JUN26 55.00 C 12.03 12.03 12.03 12.63 +0.11 31 2 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 10.05 -0.63 25 0 750 0
29JUN26 60.00 C 0.00 0.00 0.00 8.70 -0.43 29 0 9,330 0
29JUN26 62.50 C 6.88 6.88 6.82 6.82 -0.68 27 7 19,409 -2
29JUN26 65.00 C 0.00 0.00 0.00 5.68 -0.37 28 0 22,646 0
29JUN26 67.50 C 0.00 0.00 0.00 4.56 -0.25 29 0 598 0
29JUN26 70.00 C 3.72 3.79 3.72 3.65 -0.19 29 14 1,492 -12
29JUN26 72.50 C 0.00 0.00 0.00 2.90 -0.17 29 0 230 0
29JUN26 75.00 C 0.00 0.00 0.00 2.33 -0.12 30 0 6,430 0
29JUN26 77.50 C 0.00 0.00 0.00 1.87 -0.07 30 0 1,626 0
29JUN26 80.00 C 1.61 1.61 1.61 1.49 -0.04 31 2 1,179 +2
29JUN26 82.50 C 0.00 0.00 0.00 1.21 -0.02 31 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.98 -0.01 31 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.79 0.00 32 0 2,569 0
29JUN26 90.00 C 0.74 0.74 0.74 0.66 +0.02 32 15 626 +15
29JUN26 92.50 C 0.00 0.00 0.00 0.54 +0.03 33 0 356 0
29JUN26 95.00 C 0.54 0.54 0.54 0.45 +0.03 33 15 44 +15
29JUN26 97.50 C 0.00 0.00 0.00 0.37 - 34 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 27.54 -0.98 39 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.68 -0.42 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.36 -1.13 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.00 -0.26 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.29 -1.37 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.89 -0.74 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.92 -0.69 36 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.94 -0.46 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.67 -0.85 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.03 -0.55 33 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 18.17 -0.51 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 17.21 -0.67 31 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 14.86 -0.44 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.63 -0.99 26 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 11.16 -0.36 29 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 9.73 +0.14 30 0 2,506 0
29SEP26 62.50 C 0.00 0.00 0.00 7.80 -0.48 27 0 1,323 0
29SEP26 65.00 C 0.00 0.00 0.00 6.61 -0.27 28 0 2,617 0
29SEP26 67.50 C 0.00 0.00 0.00 5.60 -0.27 28 0 4,995 0
29SEP26 70.00 C 0.00 0.00 0.00 4.77 -0.18 29 0 942 0
29SEP26 72.50 C 4.16 4.16 4.16 4.10 -0.10 29 160 3,522 +110
29SEP26 75.00 C 3.29 3.29 3.29 3.50 -0.08 30 2 1,117 +2
29SEP26 77.50 C 0.00 0.00 0.00 3.04 -0.05 30 0 509 0
29SEP26 80.00 C 2.40 2.40 2.40 2.61 -0.05 31 9 562 +9
29SEP26 82.50 C 0.00 0.00 0.00 2.30 +0.03 32 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 1.99 +0.03 32 0 1,139 0
29SEP26 87.50 C 1.62 1.62 1.60 1.76 +0.08 33 19 526 +15
29SEP26 90.00 C 0.00 0.00 0.00 1.55 +0.08 33 0 421 0
29SEP26 92.50 C 1.28 1.28 1.23 1.36 +0.08 34 36 1,024 +36
29SEP26 95.00 C 0.00 0.00 0.00 1.23 +0.12 34 0 75 0
29SEP26 97.50 C 0.98 0.98 0.98 1.09 - 35 3 3 -
30DEC26 41.00 C 0.00 0.00 0.00 25.36 -1.13 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.00 -0.26 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.80 -0.86 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.97 -0.66 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.92 -0.69 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.94 -0.76 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.01 -0.62 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.03 -0.61 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 18.17 -0.63 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.21 -0.75 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 15.02 -0.91 26 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.01 -0.85 25 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 11.50 -0.79 26 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 10.41 -0.11 28 0 38 0
30DEC26 62.50 C 0.00 0.00 0.00 8.74 -0.34 27 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 7.61 -0.25 27 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 6.60 -0.26 28 0 749 0
30DEC26 70.00 C 5.40 5.40 5.40 5.76 -0.26 28 3 4,419 0
30DEC26 72.50 C 0.00 0.00 0.00 4.98 -0.26 28 0 1,018 0
30DEC26 75.00 C 0.00 0.00 0.00 4.35 -0.28 29 0 3,042 0
30DEC26 77.50 C 0.00 0.00 0.00 3.79 -0.24 29 0 1,030 0
30DEC26 80.00 C 0.00 0.00 0.00 3.36 -0.22 29 0 2,027 0
30DEC26 82.50 C 0.00 0.00 0.00 2.96 -0.17 30 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 2.62 -0.17 30 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 2.29 -0.17 31 0 20 0
30DEC26 90.00 C 2.12 2.12 2.12 2.02 -0.16 31 9 223 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.75 -0.21 31 0 101 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 -0.20 31 0 12 0
30DEC26 97.50 C 1.42 1.42 1.42 1.36 - 32 200 200 -
TOTAL CALL 11,778 409,314 -84,533
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,196 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14,198 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,978 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19,655 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,228 0
30DEC25 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 117 14,563 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11,576 0
30DEC25 60.00 P 0.01 0.02 0.01 0.00 -0.01 0 683 8,650 -28
30DEC25 62.50 P 0.02 0.02 0.02 0.00 -0.04 0 67 3,831 +60
30DEC25 65.00 P 0.10 0.14 0.04 0.00 -0.20 0 967 9,054 +186
30DEC25 67.50 P 1.45 1.64 1.45 1.55 +0.33 0 84 0 -1,420
30DEC25 70.00 P 4.14 4.14 4.14 4.05 +0.45 0 6 0 -22
30DEC25 72.50 P 0.00 0.00 0.00 6.55 +0.45 0 0 0 -115
30DEC25 75.00 P 0.00 0.00 0.00 9.05 +0.45 0 0 0 -275
30DEC25 77.50 P 0.00 0.00 0.00 11.55 +0.45 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.05 +0.45 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.55 +0.45 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.05 +0.45 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.55 +0.45 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.05 +0.45 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.55 +0.45 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.05 +0.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 31.55 - 0 0 0 -
02JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 119 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
02JAN26 60.00 P 0.01 0.01 0.01 0.01 -0.06 45 10 39 -4
02JAN26 62.50 P 0.06 0.06 0.06 0.04 -0.12 35 145 296 +139
02JAN26 65.00 P 0.37 0.50 0.24 0.26 -0.22 26 132 521 +123
02JAN26 67.50 P 2.00 2.00 1.53 1.79 +0.34 33 16 308 +16
02JAN26 70.00 P 4.43 4.43 4.43 4.11 +0.51 42 1 1 -1
02JAN26 72.50 P 0.00 0.00 0.00 6.66 +0.51 68 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 9.15 +0.53 85 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 11.65 +0.54 102 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 14.15 +0.54 119 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 16.65 +0.54 133 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 19.14 +0.40 145 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 21.64 +0.04 159 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 24.14 +0.53 172 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 26.64 -0.05 185 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 29.14 +0.53 196 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 31.64 - 208 0 0 -
09JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
09JAN26 57.50 P 0.05 0.05 0.05 0.05 +0.02 43 5 5 +5
09JAN26 60.00 P 0.08 0.09 0.08 0.10 +0.03 37 14 12 +12
09JAN26 62.50 P 0.22 0.25 0.18 0.26 +0.10 31 348 272 +212
09JAN26 65.00 P 0.76 0.85 0.68 0.73 +0.11 26 536 335 +250
09JAN26 67.50 P 2.30 2.50 2.30 2.13 +0.29 28 21 34 -21
09JAN26 70.00 P 4.05 4.25 4.05 4.25 +0.58 32 8 0 0
09JAN26 72.50 P 0.00 0.00 0.00 6.66 +0.51 39 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 9.15 +0.53 49 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 11.90 +0.79 74 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 14.15 +0.54 67 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 16.65 +0.16 76 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 19.29 +0.55 96 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 21.64 +0.04 90 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 24.14 +0.53 97 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 26.64 -0.05 104 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 29.14 +0.53 111 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 31.64 - 118 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 0.02 0.01 0.01 0.00 48 170 3,107 +67
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 0.00 0.00 0.00 0.01 0.00 31 0 4,982 0
29JAN26 55.00 P 0.08 0.08 0.08 0.04 0.00 31 30 7,383 -15
29JAN26 57.50 P 0.15 0.15 0.13 0.11 0.00 29 165 2,303 -29
29JAN26 60.00 P 0.30 0.33 0.27 0.28 0.00 28 227 5,262 +72
29JAN26 62.50 P 0.72 0.78 0.61 0.66 -0.01 26 428 4,714 +37
29JAN26 65.00 P 1.39 1.67 1.39 1.46 +0.07 26 756 1,811 +224
29JAN26 67.50 P 0.00 0.00 0.00 2.85 +0.31 27 0 595 0
29JAN26 70.00 P 0.00 0.00 0.00 4.66 +0.31 27 0 118 0
29JAN26 72.50 P 7.04 7.04 6.94 6.94 +0.62 32 63 257 +63
29JAN26 75.00 P 0.00 0.00 0.00 9.15 +0.45 30 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 11.90 +0.78 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.21 +0.60 44 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 16.82 +0.33 54 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.29 +0.55 58 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.20 +0.54 76 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.33 +0.17 70 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.64 -0.05 65 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.45 +0.84 84 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.99 - 90 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 44 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 536 0
26FEB26 46.00 P 0.05 0.05 0.04 0.01 0.00 34 4 404 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 31 158 1,330 +156
26FEB26 49.00 P 0.06 0.06 0.06 0.01 0.00 29 1 686 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,802 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.04 25 0 3,181 0
26FEB26 55.00 P 0.19 0.19 0.19 0.08 -0.06 25 8 4,960 +8
26FEB26 57.50 P 0.32 0.32 0.30 0.23 -0.08 25 115 2,968 +101
26FEB26 60.00 P 0.66 0.66 0.61 0.58 -0.05 25 55 954 +53
26FEB26 62.50 P 1.23 1.31 1.17 1.16 -0.01 25 247 1,473 +129
26FEB26 65.00 P 2.18 2.18 2.15 2.09 +0.11 25 30 1,217 +29
26FEB26 67.50 P 3.60 3.60 3.45 3.47 +0.25 26 6 705 +6
26FEB26 70.00 P 0.00 0.00 0.00 5.23 +0.32 27 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 7.23 +0.62 28 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 9.30 +0.42 27 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 11.90 +0.74 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.21 +0.33 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.82 +0.33 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.29 +0.55 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.20 +0.54 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.34 +0.18 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.21 +0.52 65 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.71 +1.10 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.99 - 67 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 37 0 9,746 0
30MAR26 41.00 P 0.04 0.04 0.04 0.01 0.00 36 15 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 0.00 0.00 0.00 0.01 0.00 29 0 9,093 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 4,094 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 3,377 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 4,850 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 46,085 0
30MAR26 52.50 P 0.26 0.26 0.26 0.11 -0.06 26 120 16,361 -90
30MAR26 55.00 P 0.41 0.41 0.40 0.28 -0.07 26 32 11,866 +32
30MAR26 57.50 P 0.68 0.68 0.67 0.59 -0.04 27 22 4,635 +20
30MAR26 60.00 P 1.14 1.20 1.14 1.12 +0.03 27 15 10,129 0
30MAR26 62.50 P 1.93 1.93 1.84 1.84 +0.08 27 24 1,018 -16
30MAR26 65.00 P 2.82 2.85 2.82 2.87 +0.18 27 124 9,719 0
30MAR26 67.50 P 4.26 4.26 4.26 4.24 +0.26 27 15 313 0
30MAR26 70.00 P 0.00 0.00 0.00 5.85 +0.25 28 0 590 0
30MAR26 72.50 P 0.00 0.00 0.00 8.09 +0.74 32 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 10.28 +0.51 34 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.46 +0.60 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.59 +0.71 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.03 +0.54 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.47 +0.73 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.20 +0.54 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.42 +0.26 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.27 +0.58 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.71 +1.10 57 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.99 - 56 0 0 -
29JUN26 34.00 P 0.09 0.11 0.09 0.01 0.00 33 10 764 +10
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 233 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 453 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,210 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 1,061 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 1,648 0
29JUN26 46.00 P 0.38 0.38 0.38 0.14 -0.03 27 2 19,424 +2
29JUN26 47.00 P 0.43 0.43 0.43 0.19 -0.03 27 2 433 +2
29JUN26 48.00 P 0.50 0.50 0.49 0.26 -0.03 27 20 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 810 0
29JUN26 50.00 P 0.64 0.64 0.64 0.43 -0.04 27 2 2,056 0
29JUN26 52.50 P 0.00 0.00 0.00 0.76 -0.04 27 0 2,197 0
29JUN26 55.00 P 1.31 1.31 1.31 1.25 +0.01 27 1 3,505 +1
29JUN26 57.50 P 1.83 2.00 1.83 1.88 +0.07 27 59 6,016 +54
29JUN26 60.00 P 0.00 0.00 0.00 2.66 +0.06 27 0 4,604 0
29JUN26 62.50 P 0.00 0.00 0.00 3.69 +0.11 27 0 600 0
29JUN26 65.00 P 4.96 4.96 4.96 4.92 +0.17 27 1 651 +1
29JUN26 67.50 P 0.00 0.00 0.00 6.37 +0.27 27 0 54 0
29JUN26 70.00 P 8.20 8.20 8.20 8.06 +0.32 27 40 48 -25
29JUN26 72.50 P 0.00 0.00 0.00 9.86 +0.41 28 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 11.83 +0.51 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.41 +1.06 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 15.87 -0.25 27 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 18.07 +0.59 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.48 +0.34 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.40 -0.03 19 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 24.69 +0.11 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.27 +0.58 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.71 +0.55 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.81 - 38 0 0 -
29SEP26 39.00 P 0.36 0.36 0.36 0.06 0.00 27 10 581 +10
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 811 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 4,270 0
29SEP26 46.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 748 0
29SEP26 48.00 P 0.97 0.97 0.97 0.64 +0.04 28 170 1,270 +170
29SEP26 49.00 P 1.11 1.11 1.05 0.79 +0.05 28 7 1,079 +2
29SEP26 50.00 P 0.00 0.00 0.00 0.94 +0.05 28 0 5,355 0
29SEP26 52.50 P 1.64 1.64 1.64 1.44 +0.07 28 5 1,229 0
29SEP26 55.00 P 2.27 2.27 2.20 2.10 +0.09 28 6 2,612 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.92 +0.11 29 0 1,019 0
29SEP26 60.00 P 0.00 0.00 0.00 3.87 +0.14 29 0 356 0
29SEP26 62.50 P 0.00 0.00 0.00 4.99 +0.17 29 0 67 0
29SEP26 65.00 P 0.00 0.00 0.00 6.32 +0.20 29 0 490 0
29SEP26 67.50 P 0.00 0.00 0.00 7.81 +0.23 29 0 30 0
29SEP26 70.00 P 9.60 9.80 9.60 9.45 +0.28 30 2 60 +2
29SEP26 72.50 P 0.00 0.00 0.00 11.52 +0.63 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.47 +0.43 32 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.14 +0.53 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.67 +1.34 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.30 +0.77 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.47 +0.37 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.68 +0.60 32 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.35 +0.93 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 27.94 +0.53 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.12 +0.35 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.44 - 39 0 0 -
30DEC26 41.00 P 0.64 0.64 0.64 0.21 +0.02 27 6 76 +6
30DEC26 42.00 P 0.71 0.71 0.71 0.27 +0.03 27 2 44 +2
30DEC26 43.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 3 0
30DEC26 45.00 P 0.95 0.95 0.95 0.52 +0.03 27 2 33 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 71 0
30DEC26 47.00 P 1.18 1.18 1.18 0.77 +0.05 27 6 386 0
30DEC26 48.00 P 1.38 1.39 1.38 0.93 +0.06 27 22 506 0
30DEC26 49.00 P 1.56 1.56 1.56 1.09 +0.06 27 170 785 +170
30DEC26 50.00 P 0.00 0.00 0.00 1.30 +0.07 27 0 525 0
30DEC26 52.50 P 2.19 2.19 2.19 1.88 +0.09 28 19 549 0
30DEC26 55.00 P 0.00 0.00 0.00 2.61 +0.11 28 0 383 0
30DEC26 57.50 P 3.70 3.70 3.69 3.49 +0.13 28 36 637 +36
30DEC26 60.00 P 4.75 4.75 4.75 4.55 +0.15 28 165 432 +165
30DEC26 62.50 P 0.00 0.00 0.00 5.77 +0.18 29 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 7.11 +0.22 29 0 63 0
30DEC26 67.50 P 0.00 0.00 0.00 8.59 +0.20 29 0 10 0
30DEC26 70.00 P 10.20 10.20 10.20 10.17 +0.19 29 60 86 +60
30DEC26 72.50 P 0.00 0.00 0.00 11.91 +0.17 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.47 -0.26 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.78 +0.39 31 0 1,824 0
30DEC26 80.00 P 0.00 0.00 0.00 17.79 +0.66 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.08 +0.67 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.98 +0.28 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.53 +1.10 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.36 +0.07 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.18 -0.08 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.74 +0.43 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.54 - 36 0 0 -
TOTAL PUT 6,815 526,036 +633
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$ 8.46
30DEC25 3.90 C 0.00 0.00 0.00 4.56 +0.20 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.46 +0.20 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.36 +0.20 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.26 +0.20 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.16 +0.20 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.06 +0.20 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.76 +0.20 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.66 +0.20 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.56 +0.20 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.46 +0.20 0 0 0 -165
30DEC25 5.25 C 0.00 0.00 0.00 3.21 +0.20 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.96 +0.20 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.71 +0.20 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.46 +0.20 0 0 0 -422
30DEC25 6.25 C 0.00 0.00 0.00 2.21 +0.20 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.96 +0.20 0 0 0 -250
30DEC25 6.75 C 0.00 0.00 0.00 1.71 +0.20 0 0 0 -1
30DEC25 7.00 C 0.00 0.00 0.00 1.46 +0.20 0 30 0 -1,638
30DEC25 7.25 C 1.25 1.25 1.22 1.21 +0.20 0 1,005 0 -2,431
30DEC25 7.50 C 0.95 0.95 0.91 0.96 +0.20 0 2,260 0 -27,500
30DEC25 7.75 C 0.71 0.71 0.70 0.71 +0.20 0 2,015 0 -19,608
30DEC25 8.00 C 0.31 0.49 0.31 0.46 +0.20 0 1,440 0 -6,132
30DEC25 8.25 C 0.08 0.29 0.08 0.21 +0.15 0 9,410 0 -12,513
30DEC25 8.50 C 0.01 0.05 0.01 0.00 -0.01 0 89 4,243 -22
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,667 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.86 +0.19 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.80 +0.23 113 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.70 +0.17 109 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.50 +0.23 102 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.99 +0.23 78 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.74 +0.21 70 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.51 +0.17 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.23 +0.20 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.01 +0.23 59 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.76 +0.25 52 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.48 +0.22 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.27 +0.25 41 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 1.02 +0.25 34 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.78 +0.20 29 0 417 0
29JAN26 8.00 C 0.58 0.58 0.54 0.54 +0.15 23 3 1,495 0
29JAN26 8.25 C 0.28 0.38 0.27 0.35 +0.11 22 79 3,675 +4
29JAN26 8.50 C 0.18 0.27 0.18 0.22 +0.08 23 1,037 3,978 +526
29JAN26 8.75 C 0.09 0.17 0.09 0.12 +0.05 23 1,320 1,336 -221
29JAN26 9.00 C 0.10 0.10 0.07 0.07 +0.03 24 54 5,019 +8
29JAN26 9.25 C 0.03 0.06 0.03 0.04 +0.02 26 281 1,535 0
29JAN26 9.50 C 0.03 0.03 0.03 0.02 +0.01 26 60 1,396 -25
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.50 +0.21 66 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.30 +0.24 81 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.99 +0.18 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.76 +0.15 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.51 +0.17 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.30 +0.23 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.02 +0.24 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.76 +0.23 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.50 +0.23 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.27 +0.17 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 +0.22 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.79 +0.14 20 0 32 0
26FEB26 8.00 C 0.00 0.00 0.00 0.60 +0.13 21 0 520 0
26FEB26 8.25 C 0.35 0.45 0.35 0.44 +0.11 22 865 7,925 0
26FEB26 8.50 C 0.35 0.35 0.35 0.31 +0.09 22 3,004 3,297 +2,479
26FEB26 8.75 C 0.00 0.00 0.00 0.21 +0.07 23 0 2,482 0
26FEB26 9.00 C 0.11 0.15 0.11 0.14 +0.05 23 531 3,586 +501
26FEB26 9.25 C 0.07 0.07 0.07 0.09 +0.04 24 263 1,278 +263
26FEB26 9.50 C 0.07 0.07 0.07 0.05 +0.02 23 30 3,133 0
26FEB26 9.75 C 0.05 0.05 0.05 0.03 +0.01 24 40 884 +40
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.60 +0.24 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.50 +0.21 68 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.39 +0.20 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.30 +0.23 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.20 +0.21 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.11 +0.22 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.00 +0.20 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.90 +0.18 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.80 +0.23 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.71 +0.16 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.61 +0.18 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.51 +0.22 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.30 +0.24 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.00 +0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.77 +0.16 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.53 +0.19 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.30 +0.22 41 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.07 +0.21 40 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.79 +0.22 29 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.56 +0.23 29 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.31 +0.20 25 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.10 +0.21 25 0 16,060 0
30MAR26 7.75 C 0.90 0.90 0.90 0.86 +0.16 21 4 9,073 -4
30MAR26 8.00 C 0.59 0.59 0.59 0.68 +0.13 22 375 17,375 0
30MAR26 8.25 C 0.58 0.58 0.56 0.53 +0.12 22 785 17,392 -395
30MAR26 8.50 C 0.33 0.42 0.33 0.40 +0.09 23 5,037 6,161 +3,024
30MAR26 8.75 C 0.25 0.34 0.25 0.29 +0.07 23 509 4,656 +445
30MAR26 9.00 C 0.24 0.25 0.24 0.21 +0.06 23 34 4,984 +1
30MAR26 9.25 C 0.16 0.16 0.16 0.15 +0.05 23 3 1,683 +2
30MAR26 9.50 C 0.11 0.13 0.11 0.11 +0.04 24 10 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 +0.03 23 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 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 30 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 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.00 +0.19 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.90 +0.18 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.80 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.71 +0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.63 +0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.54 +0.24 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.30 +0.24 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.00 +0.17 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
29JUN26 6.00 C 2.58 2.58 2.58 2.54 +0.15 0 1 222 0
29JUN26 6.25 C 0.00 0.00 0.00 2.31 +0.21 23 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.07 +0.21 23 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.85 +0.23 25 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.57 +0.12 16 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 +0.14 19 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.22 +0.15 24 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.05 +0.15 25 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.83 +0.12 22 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.68 +0.10 22 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.56 +0.10 23 0 1,579 0
29JUN26 8.75 C 0.49 0.49 0.49 0.45 +0.08 23 1 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 +0.07 23 0 2,311 0
29JUN26 9.25 C 0.26 0.32 0.26 0.28 +0.05 23 596 4,493 0
29JUN26 9.50 C 0.26 0.26 0.24 0.23 +0.05 24 247 1,164 -163
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.05 24 0 2,053 0
29JUN26 10.00 C 0.17 0.17 0.17 0.14 +0.04 24 30 4,760 +30
29JUN26 10.50 C 0.11 0.11 0.11 0.08 +0.02 24 30 562 +30
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.93 +0.18 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.82 +0.23 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.73 +0.18 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.64 +0.21 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.54 +0.24 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.30 +0.24 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.03 +0.18 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.80 +0.15 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.56 +0.17 25 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.31 +0.17 22 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.08 +0.17 23 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.85 +0.17 22 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.64 +0.18 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.13 22 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 +0.13 23 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 +0.11 23 0 373 0
29SEP26 8.00 C 0.00 0.00 0.00 0.94 +0.11 24 0 3,350 0
29SEP26 8.25 C 0.78 0.78 0.78 0.80 +0.08 24 30 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 +0.08 24 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 +0.07 24 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 6,545 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.05 24 0 5,012 0
29SEP26 9.50 C 0.32 0.32 0.32 0.34 +0.03 24 6 634 +6
29SEP26 9.75 C 0.00 0.00 0.00 0.29 +0.04 25 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.54 +0.22 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.30 +0.21 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.04 +0.19 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.80 +0.15 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.56 +0.17 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.31 +0.17 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 +0.18 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 +0.16 21 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 +0.16 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 +0.16 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.32 +0.14 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 +0.13 23 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 1.04 +0.13 24 0 30 0
30DEC26 8.25 C 0.88 0.88 0.88 0.91 +0.11 24 1 41 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 +0.11 24 0 142 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 +0.09 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 +0.08 24 0 13 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.07 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.07 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 50 0
30DEC26 12.00 C 0.10 0.10 0.10 0.10 +0.02 25 6 6 +6
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
TOTAL CALL 31,521 263,026 -64,125
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,479 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,464 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26,570 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,800 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 180 4,060 -107
30DEC25 8.25 P 0.01 0.01 0.01 0.00 -0.05 0 4 10,093 -4
30DEC25 8.50 P 0.19 0.19 0.01 0.04 -0.21 0 361 0 -3,563
30DEC25 8.75 P 0.21 0.26 0.21 0.29 -0.20 0 303 0 -2,020
30DEC25 9.00 P 0.68 0.68 0.50 0.54 -0.22 0 6 0 -2,644
30DEC25 9.25 P 0.00 0.00 0.00 0.79 -0.23 0 0 0 -795
30DEC25 9.50 P 0.00 0.00 0.00 1.04 -0.24 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.29 -0.24 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.54 -0.24 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.04 -0.24 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.54 -0.24 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.04 -0.24 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.54 -0.24 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.04 -0.24 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.54 -0.24 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.04 -0.24 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.54 -0.24 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,090 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,475 0
29JAN26 7.75 P 0.03 0.04 0.03 0.03 -0.02 25 601 3,054 +253
29JAN26 8.00 P 0.09 0.09 0.06 0.07 -0.04 25 350 1,602 -181
29JAN26 8.25 P 0.17 0.18 0.11 0.14 -0.07 24 617 3,400 +295
29JAN26 8.50 P 0.22 0.26 0.21 0.25 -0.11 24 548 3,221 +533
29JAN26 8.75 P 0.45 0.45 0.35 0.41 -0.14 25 327 519 +320
29JAN26 9.00 P 0.55 0.55 0.55 0.61 -0.16 27 189 1,007 -99
29JAN26 9.25 P 0.00 0.00 0.00 0.81 -0.21 25 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.04 -0.24 0 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.29 -0.24 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.59 -0.19 47 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.10 -0.18 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.54 -0.24 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.04 -0.24 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.54 -0.24 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.11 -0.18 93 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.55 -0.23 77 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.11 -0.17 106 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.61 -0.17 113 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 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 38 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 681 0
26FEB26 7.50 P 0.04 0.04 0.04 0.04 -0.01 25 263 679 -114
26FEB26 7.75 P 0.07 0.07 0.07 0.07 -0.03 24 3 1,471 -3
26FEB26 8.00 P 0.12 0.13 0.12 0.13 -0.04 24 55 1,970 0
26FEB26 8.25 P 0.00 0.00 0.00 0.21 -0.07 23 0 6,563 0
26FEB26 8.50 P 0.38 0.39 0.30 0.33 -0.09 24 3,787 5,060 +2,895
26FEB26 8.75 P 0.45 0.45 0.45 0.48 -0.12 24 2 887 0
26FEB26 9.00 P 0.59 0.59 0.59 0.66 -0.14 25 233 1,134 +233
26FEB26 9.25 P 0.00 0.00 0.00 0.87 -0.17 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.09 -0.19 27 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.33 -0.20 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.59 -0.19 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.10 -0.18 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.54 -0.24 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.04 -0.24 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.54 -0.24 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.11 -0.18 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.55 -0.23 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.11 -0.17 79 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.61 -0.17 84 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,807 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 22,199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 24,089 0
30MAR26 7.50 P 0.08 0.08 0.07 0.07 -0.02 24 25 11,407 -22
30MAR26 7.75 P 0.11 0.12 0.11 0.12 -0.04 24 125 6,457 -5
30MAR26 8.00 P 0.20 0.23 0.19 0.19 -0.04 24 437 4,641 +430
30MAR26 8.25 P 0.30 0.31 0.25 0.28 -0.07 24 227 7,296 -28
30MAR26 8.50 P 0.00 0.00 0.00 0.40 -0.09 24 5,000 13,170 +4,535
30MAR26 8.75 P 0.00 0.00 0.00 0.55 -0.11 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.72 -0.14 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.91 -0.16 25 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.12 -0.16 26 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.33 -0.20 25 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.59 -0.19 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.10 -0.18 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.54 -0.28 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.04 -0.24 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.54 -0.24 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.11 -0.18 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.57 -0.21 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.11 -0.21 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.61 -0.19 70 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 1,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.04 24 0 6,208 0
29JUN26 7.50 P 0.24 0.24 0.21 0.21 -0.05 23 10 7,470 0
29JUN26 7.75 P 0.28 0.28 0.28 0.30 -0.06 24 7 3,770 0
29JUN26 8.00 P 0.38 0.38 0.38 0.40 -0.07 24 100 1,692 +17
29JUN26 8.25 P 0.00 0.00 0.00 0.52 -0.08 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.65 -0.10 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 -0.11 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 -0.10 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.17 -0.10 25 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.36 -0.16 25 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 -0.17 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.79 -0.16 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.23 -0.15 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.72 -0.19 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.18 -0.24 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.64 -0.20 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.16 -0.22 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.66 -0.20 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.14 -0.18 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.70 -0.10 51 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.04 25 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.07 25 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.08 25 0 4,533 0
29SEP26 7.75 P 0.46 0.46 0.46 0.43 -0.10 25 15 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.11 25 0 870 0
29SEP26 8.25 P 0.68 0.68 0.68 0.66 -0.13 25 2 976 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 -0.13 26 0 3,698 0
29SEP26 8.75 P 1.02 1.02 1.02 0.96 -0.14 26 30 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 -0.15 26 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 -0.16 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.16 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 -0.18 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 -0.18 27 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 -0.19 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 -0.19 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.26 -0.19 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.74 -0.20 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.24 -0.20 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.74 -0.20 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.24 -0.20 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.74 -0.19 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 30 0
30DEC26 6.50 P 0.17 0.17 0.17 0.14 -0.03 25 3 11 -3
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.03 25 0 66 0
30DEC26 7.00 P 0.29 0.29 0.27 0.25 -0.04 25 2 111 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.04 25 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.07 25 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.08 25 0 128 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 -0.10 25 0 93 0
30DEC26 8.50 P 0.92 0.93 0.92 0.88 -0.10 25 4 64 +4
30DEC26 8.75 P 0.00 0.00 0.00 1.03 -0.11 25 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.13 26 0 0 0
30DEC26 9.25 P 1.40 1.40 1.40 1.37 -0.13 26 5 5 +5
30DEC26 9.50 P 0.00 0.00 0.00 1.55 -0.14 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 -0.15 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 -0.16 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.37 -0.16 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.18 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 -0.19 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 -0.19 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.25 -0.19 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.74 -0.20 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.24 -0.20 39 0 0 0
TOTAL PUT 13,821 391,746 -70
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$ 80.10
30DEC25 35.00 C 0.00 0.00 0.00 45.10 +1.05 0 0 0 -15
30DEC25 36.00 C 0.00 0.00 0.00 44.10 +0.56 0 0 0 -150
30DEC25 37.00 C 0.00 0.00 0.00 43.10 +1.05 0 0 0 -25
30DEC25 38.00 C 0.00 0.00 0.00 42.10 +1.05 0 0 0 -50
30DEC25 39.00 C 0.00 0.00 0.00 41.10 +1.05 0 0 0 -50
30DEC25 40.00 C 0.00 0.00 0.00 40.10 +0.16 0 0 0 -2
30DEC25 41.00 C 0.00 0.00 0.00 39.10 +0.86 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.10 +1.05 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 37.10 +1.05 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.10 +1.05 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.10 +1.05 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 34.10 +1.04 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.10 +1.05 0 0 0 -332
30DEC25 48.00 C 0.00 0.00 0.00 32.10 +0.88 0 0 0 -675
30DEC25 49.00 C 0.00 0.00 0.00 31.10 +0.91 0 0 0 -602
30DEC25 50.00 C 0.00 0.00 0.00 30.10 +1.05 0 0 0 -920
30DEC25 52.50 C 0.00 0.00 0.00 27.60 +0.89 0 0 0 -1,083
30DEC25 55.00 C 0.00 0.00 0.00 25.10 +1.05 0 0 0 -1,004
30DEC25 57.50 C 0.00 0.00 0.00 22.60 +1.05 0 0 0 -481
30DEC25 60.00 C 0.00 0.00 0.00 20.10 +0.56 0 0 0 -15
30DEC25 62.50 C 0.00 0.00 0.00 17.60 +1.04 0 1 0 -7
30DEC25 65.00 C 0.00 0.00 0.00 15.10 +1.04 0 0 0 -601
30DEC25 67.50 C 0.00 0.00 0.00 12.60 +1.04 0 1 0 -601
30DEC25 70.00 C 8.20 10.20 8.20 10.10 +0.78 0 18 0 -922
30DEC25 72.50 C 7.45 7.45 7.45 7.60 +1.04 0 6 0 -3,114
30DEC25 75.00 C 3.39 5.09 3.39 5.10 +0.89 0 280 0 -2,061
30DEC25 77.50 C 2.13 3.15 1.25 2.60 +0.67 0 1,318 0 -1,646
30DEC25 80.00 C 0.14 0.73 0.08 0.10 -0.42 0 1,626 20 -5,592
30DEC25 82.50 C 0.05 0.05 0.01 0.00 -0.07 0 122 2,860 -122
30DEC25 85.00 C 0.04 0.04 0.01 0.00 -0.01 0 18 3,659 -18
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,640 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,094 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,713 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,964 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,090 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,090 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,779 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,251 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,716 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,201 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,932 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,543 0
29JAN26 49.00 C 0.00 0.00 0.00 31.23 +0.42 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.23 +1.04 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.74 +1.03 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.39 +0.89 69 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.79 +0.93 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.42 +0.86 56 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 17.99 +0.90 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.76 +0.69 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.17 +0.95 45 0 2 0
29JAN26 70.00 C 11.40 11.40 11.40 11.63 +0.90 56 5 81 -5
29JAN26 72.50 C 0.00 0.00 0.00 9.33 +0.41 50 0 460 0
29JAN26 75.00 C 7.30 7.30 7.30 7.56 +0.44 49 1 335 0
29JAN26 77.50 C 5.96 5.96 5.96 6.06 +0.41 50 15 170 +15
29JAN26 80.00 C 4.30 4.90 4.10 4.65 +0.17 49 85 1,191 +12
29JAN26 82.50 C 3.28 3.71 3.18 3.71 +0.24 50 95 769 +26
29JAN26 85.00 C 2.59 3.24 2.53 2.84 +0.22 51 263 933 +155
29JAN26 87.50 C 2.16 2.60 2.00 2.15 +0.20 51 56 2,158 +26
29JAN26 90.00 C 1.74 2.03 1.61 1.57 +0.14 51 137 2,957 +63
29JAN26 92.50 C 1.24 1.57 1.22 1.13 +0.10 51 26 626 +23
29JAN26 95.00 C 1.02 1.24 1.02 0.80 +0.07 51 18 645 +18
29JAN26 97.50 C 0.90 0.90 0.90 0.56 +0.05 51 5 151 +4
29JAN26 100.00 C 0.45 0.76 0.45 0.39 +0.04 51 54 2,467 -18
29JAN26 102.50 C 0.63 0.65 0.63 0.26 +0.02 50 10 478 +5
29JAN26 105.00 C 0.00 0.00 0.00 0.18 +0.02 51 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 0.00 51 0 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 0.00 51 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 0.00 50 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 334 0
29JAN26 122.50 C 0.20 0.20 0.20 0.01 0.00 51 10 114 +10
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 0.00 0.00 0.00 0.01 0.00 66 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 31.27 +0.46 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.42 +1.07 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.74 +0.26 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.68 +0.96 57 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.99 +1.13 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.79 +0.58 48 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 18.17 +0.39 39 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 17.13 +1.51 59 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 14.43 +1.03 49 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 12.44 +0.59 48 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 11.45 +0.76 55 0 53 0
26FEB26 75.00 C 0.00 0.00 0.00 9.38 +0.42 51 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 8.06 +0.43 51 0 38 0
26FEB26 80.00 C 7.00 7.00 7.00 6.86 +0.38 52 20 173 -10
26FEB26 82.50 C 5.16 6.00 5.16 5.65 +0.15 51 48 119 +5
26FEB26 85.00 C 5.08 5.08 4.81 4.95 +0.37 53 9 154 +2
26FEB26 87.50 C 0.00 0.00 0.00 4.17 +0.39 53 0 185 0
26FEB26 90.00 C 0.00 0.00 0.00 3.44 +0.33 53 0 222 0
26FEB26 92.50 C 0.00 0.00 0.00 2.82 +0.28 53 0 160 0
26FEB26 95.00 C 0.00 0.00 0.00 2.30 +0.24 53 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 1.86 +0.20 53 0 142 0
26FEB26 100.00 C 1.60 2.00 1.60 1.50 +0.17 53 10 1,214 -4
26FEB26 102.50 C 0.00 0.00 0.00 1.21 +0.14 53 0 22 0
26FEB26 105.00 C 1.41 1.57 1.41 0.96 +0.11 53 135 195 +72
26FEB26 107.50 C 0.00 0.00 0.00 0.77 +0.10 53 0 116 0
26FEB26 110.00 C 1.18 1.18 1.15 0.61 +0.08 53 29 61 -20
26FEB26 112.50 C 0.00 0.00 0.00 0.48 +0.06 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.38 +0.06 53 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.30 +0.05 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.23 +0.04 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.18 +0.03 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.11 +0.02 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 40.44 +0.50 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.46 +1.22 56 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 38.14 +0.49 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.96 +0.52 79 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.53 +0.76 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.56 +1.15 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.02 +1.12 72 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 33.65 +1.15 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.33 +0.38 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.99 +0.61 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.65 -0.04 50 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 27.77 -0.35 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.21 +0.89 55 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 24.43 +1.33 61 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 21.89 +1.17 55 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.38 +0.35 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.56 -0.22 50 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 16.05 +0.55 53 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 14.22 +0.31 52 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 12.78 +0.63 53 0 379 0
30MAR26 75.00 C 11.85 11.85 11.85 11.63 +0.48 55 5 964 0
30MAR26 77.50 C 0.00 0.00 0.00 10.31 +0.41 55 0 509 0
30MAR26 80.00 C 0.00 0.00 0.00 9.17 +0.38 55 0 931 0
30MAR26 82.50 C 7.80 7.80 7.80 8.14 +0.34 56 1 707 +1
30MAR26 85.00 C 7.28 7.28 7.28 7.22 +0.30 56 11 97 +11
30MAR26 87.50 C 6.48 6.79 6.48 6.42 +0.35 57 16 163 +15
30MAR26 90.00 C 0.00 0.00 0.00 5.65 +0.35 57 0 1,165 0
30MAR26 92.50 C 0.00 0.00 0.00 4.93 +0.31 57 0 325 0
30MAR26 95.00 C 0.00 0.00 0.00 4.30 +0.28 57 0 493 0
30MAR26 97.50 C 3.83 4.39 3.83 3.73 +0.24 56 65 328 +15
30MAR26 100.00 C 3.53 3.94 3.53 3.24 +0.22 56 38 1,174 0
30MAR26 102.50 C 0.00 0.00 0.00 2.80 +0.19 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.42 +0.17 56 0 6,565 0
30MAR26 107.50 C 2.54 2.54 2.54 2.09 +0.15 56 5 650 0
30MAR26 110.00 C 2.35 2.35 2.35 1.80 +0.13 56 2 289 0
30MAR26 112.50 C 0.00 0.00 0.00 1.54 +0.11 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.32 +0.13 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.14 +0.12 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.97 +0.10 56 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.83 +0.08 56 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.71 +0.07 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.61 +0.06 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.50 +0.03 56 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.43 +0.03 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.37 +0.03 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.31 +0.02 56 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.26 +0.02 55 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 34.53 +0.81 64 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.71 +0.80 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.13 +0.49 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.98 +0.11 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.17 +0.28 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.65 +0.88 59 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.54 +0.99 56 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 22.64 +0.04 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.81 +0.59 54 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.39 +0.39 55 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 18.46 +0.53 58 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.77 +0.18 56 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 15.82 +0.99 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 14.50 +0.46 57 0 267 0
29JUN26 80.00 C 13.00 13.00 13.00 13.37 +0.37 57 2 2,219 -2
29JUN26 82.50 C 0.00 0.00 0.00 12.52 +0.48 58 0 297 0
29JUN26 85.00 C 0.00 0.00 0.00 11.60 +0.42 58 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 10.76 +0.35 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 9.99 +0.40 58 0 2,126 0
29JUN26 92.50 C 0.00 0.00 0.00 9.27 +0.45 59 0 343 0
29JUN26 95.00 C 6.81 6.81 6.81 8.58 +0.47 59 1 112 -1
29JUN26 97.50 C 0.00 0.00 0.00 7.89 +0.44 59 0 995 0
29JUN26 100.00 C 7.28 7.28 6.92 7.26 +0.41 58 58 333 -4
29JUN26 102.50 C 6.62 6.62 6.62 6.68 +0.39 58 50 140 +50
29JUN26 105.00 C 0.00 0.00 0.00 6.14 +0.36 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.65 +0.35 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.19 +0.32 58 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 4.77 +0.30 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.38 +0.28 58 0 193 0
29JUN26 117.50 C 0.00 0.00 0.00 4.02 +0.26 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.70 +0.25 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.39 +0.23 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.12 +0.22 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.86 +0.20 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.63 +0.19 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.34 +0.10 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.15 +0.16 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.98 +0.15 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.81 +0.08 57 0 280 0
29SEP26 49.00 C 0.00 0.00 0.00 34.66 +0.23 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.97 +0.31 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.06 +0.65 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 30.22 +0.26 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.71 +0.60 58 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 26.52 -0.41 55 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.48 +0.25 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.61 +0.70 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.38 +0.63 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.01 +0.19 56 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 20.38 +1.27 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.84 +0.41 57 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 17.85 +0.43 58 0 5 0
29SEP26 80.00 C 16.64 16.64 16.64 16.59 +0.31 57 500 3,011 +500
29SEP26 82.50 C 0.00 0.00 0.00 15.68 +0.19 58 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 14.79 +0.16 58 0 95 0
29SEP26 87.50 C 14.06 14.06 14.06 13.96 +0.15 58 15 73 +14
29SEP26 90.00 C 0.00 0.00 0.00 13.17 +0.13 58 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 12.45 +0.19 58 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 11.76 +0.24 58 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 11.13 +0.31 59 0 15 0
29SEP26 100.00 C 10.30 10.30 10.30 10.48 +0.31 59 1 2,004 0
29SEP26 102.50 C 0.00 0.00 0.00 9.85 +0.29 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.26 +0.28 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.70 +0.26 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.17 +0.23 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.68 +0.22 58 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 7.22 +0.21 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.79 +0.20 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.38 +0.18 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 6.00 +0.17 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.64 +0.16 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.31 +0.15 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.99 +0.14 58 0 634 0
30DEC26 49.00 C 0.00 0.00 0.00 36.26 +0.86 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.18 +0.37 56 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.39 +0.34 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.00 +0.63 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.41 +0.44 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.87 +0.51 57 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 27.49 +0.35 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.27 +0.76 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.69 +0.32 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.66 +0.55 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.23 +0.36 57 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.20 +0.36 57 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 20.39 +0.64 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.34 +0.20 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 18.35 -0.06 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.46 +0.14 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.64 +0.12 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.87 +0.11 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.14 +0.09 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.46 +0.09 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.81 +0.08 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.38 +0.25 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 12.73 +0.23 59 0 4 0
30DEC26 105.00 C 12.41 12.41 12.41 12.11 +0.21 59 1 15 +1
30DEC26 107.50 C 0.00 0.00 0.00 11.52 +0.20 59 0 33 0
TOTAL CALL 5,192 112,407 -19,109
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,366 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,356 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,886 0
30DEC25 65.00 P 0.03 0.03 0.03 0.00 -0.01 0 15 2,174 -15
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,281 0
30DEC25 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 3,863 -50
30DEC25 72.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 2,561 0
30DEC25 75.00 P 0.02 0.02 0.02 0.00 -0.03 0 1 3,546 -1
30DEC25 77.50 P 0.30 0.30 0.01 0.00 -0.31 0 236 5,631 +26
30DEC25 80.00 P 1.60 2.16 0.10 0.00 -1.41 0 714 2,812 -503
30DEC25 82.50 P 4.20 4.20 1.80 2.40 -1.11 0 105 0 -5,074
30DEC25 85.00 P 6.06 6.06 4.70 4.90 -1.05 0 126 0 -2,333
30DEC25 87.50 P 8.80 8.80 7.00 7.40 -1.05 0 7 0 -1,004
30DEC25 90.00 P 0.00 0.00 0.00 9.90 -1.07 0 0 0 -53
30DEC25 92.50 P 0.00 0.00 0.00 12.40 -1.12 0 0 0 -15
30DEC25 95.00 P 0.00 0.00 0.00 14.90 -1.11 0 0 0 -51
30DEC25 97.50 P 0.00 0.00 0.00 17.40 -1.54 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.90 -1.68 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.40 -1.34 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.90 -1.41 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.40 -1.77 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.90 -1.12 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.40 -1.05 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.90 -1.33 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.40 -1.05 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.90 -1.50 0 0 0 -15
30DEC25 122.50 P 0.00 0.00 0.00 42.40 -1.08 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.90 -1.05 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 47.40 -1.76 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 49.90 -1.75 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 52.40 -1.70 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 54.90 -1.76 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 57.40 -1.05 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 59.90 -1.08 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 136 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 337 0
29JAN26 60.00 P 0.25 0.25 0.25 0.09 -0.04 51 50 1,120 -50
29JAN26 62.50 P 0.32 0.32 0.32 0.18 -0.08 50 26 444 -21
29JAN26 65.00 P 0.59 0.59 0.50 0.35 -0.13 51 345 977 +153
29JAN26 67.50 P 0.81 0.85 0.72 0.62 -0.19 51 62 584 -15
29JAN26 70.00 P 1.27 1.30 1.05 1.05 -0.24 51 157 1,418 -10
29JAN26 72.50 P 1.90 1.90 1.68 1.63 -0.23 51 82 784 +66
29JAN26 75.00 P 2.88 2.88 2.60 2.32 -0.38 50 80 726 +13
29JAN26 77.50 P 3.80 3.97 3.16 3.41 -0.33 51 142 1,967 +8
29JAN26 80.00 P 5.20 5.55 4.28 4.63 -0.41 52 403 1,782 +247
29JAN26 82.50 P 6.45 6.85 5.69 6.01 -0.59 52 111 1,390 -86
29JAN26 85.00 P 7.32 7.79 7.32 7.71 -0.71 53 127 1,901 +113
29JAN26 87.50 P 9.10 9.10 9.10 9.57 -0.28 54 10 295 -10
29JAN26 90.00 P 0.00 0.00 0.00 11.57 -0.85 55 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 13.71 -0.72 56 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 15.77 -1.21 55 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 18.21 -0.73 60 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 20.48 -1.10 60 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 23.19 -1.07 69 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 25.32 -0.99 65 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 28.02 -1.15 75 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 30.80 -0.30 85 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 33.12 -1.04 86 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.12 -1.11 74 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 37.51 -1.22 71 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.10 -1.30 80 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.38 -0.10 107 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.04 -1.62 83 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.84 -1.32 99 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 50.08 -1.57 91 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 52.46 -1.68 85 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 55.44 -1.22 112 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 57.53 -0.92 96 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 60.85 -0.80 130 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.19 -0.04 52 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.33 -0.06 52 0 286 0
26FEB26 60.00 P 0.00 0.00 0.00 0.54 -0.09 52 0 1,054 0
26FEB26 62.50 P 0.00 0.00 0.00 0.84 -0.13 53 0 392 0
26FEB26 65.00 P 1.43 1.43 1.25 1.24 -0.17 53 122 1,980 -120
26FEB26 67.50 P 1.70 1.70 1.70 1.73 -0.18 52 1 191 0
26FEB26 70.00 P 2.62 2.62 2.23 2.33 -0.26 52 53 168 +37
26FEB26 72.50 P 3.10 3.10 3.10 3.10 -0.28 51 6 523 +6
26FEB26 75.00 P 4.55 4.55 4.40 4.02 -0.35 51 16 496 0
26FEB26 77.50 P 5.38 5.50 5.00 5.13 -0.41 52 27 651 -1
26FEB26 80.00 P 6.50 6.50 6.50 6.50 -0.37 53 8 137 +8
26FEB26 82.50 P 0.00 0.00 0.00 7.89 -0.50 52 0 297 0
26FEB26 85.00 P 0.00 0.00 0.00 9.51 -0.62 53 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 11.06 -0.83 52 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 13.24 -0.43 55 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 14.73 -1.27 52 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 17.07 -1.04 55 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 19.41 -0.18 58 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.43 -0.69 57 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 23.19 -1.46 52 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 26.27 -0.88 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.25 -1.18 60 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 30.90 -0.70 65 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 33.56 -0.60 71 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.62 -0.70 67 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 38.15 -0.65 70 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 40.92 -0.85 77 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 43.38 -0.28 79 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 46.02 -0.64 84 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 48.36 -0.80 85 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 50.60 -1.05 82 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 171 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.03 56 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 -0.03 56 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.03 56 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 -0.04 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.32 -0.04 56 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.49 -0.07 56 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 0.73 -0.10 56 0 416 0
30MAR26 57.50 P 0.00 0.00 0.00 1.04 -0.14 56 0 803 0
30MAR26 60.00 P 1.55 1.55 1.55 1.45 -0.17 56 2 944 0
30MAR26 62.50 P 2.15 2.15 2.15 1.97 -0.18 56 50 1,168 -50
30MAR26 65.00 P 2.53 2.53 2.53 2.54 -0.22 56 18 302 +18
30MAR26 67.50 P 0.00 0.00 0.00 3.20 -0.27 56 0 458 0
30MAR26 70.00 P 4.25 4.25 3.85 3.93 -0.42 55 36 3,106 +36
30MAR26 72.50 P 0.00 0.00 0.00 4.92 -0.38 55 0 1,576 0
30MAR26 75.00 P 0.00 0.00 0.00 5.99 -0.38 55 0 6,862 0
30MAR26 77.50 P 0.00 0.00 0.00 7.20 -0.42 55 0 564 0
30MAR26 80.00 P 9.30 9.30 8.63 8.54 -0.45 56 15 1,967 +8
30MAR26 82.50 P 0.00 0.00 0.00 10.00 -0.48 56 0 251 0
30MAR26 85.00 P 0.00 0.00 0.00 11.58 -0.68 56 0 247 0
30MAR26 87.50 P 0.00 0.00 0.00 13.42 -0.59 58 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 15.22 +0.08 59 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 16.96 -0.70 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 19.01 -0.81 59 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 21.05 -0.17 60 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 23.09 -0.19 61 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 25.27 -0.25 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.45 -0.26 62 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 28.93 -1.63 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.95 -0.62 64 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 34.33 -0.48 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.52 -0.84 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.11 -0.36 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.51 -0.26 71 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 44.00 +0.34 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.47 -0.56 75 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.91 -0.25 77 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 50.92 -0.73 73 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 53.34 -0.80 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.89 -0.77 77 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.38 -0.44 78 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.85 -0.80 80 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.19 -0.06 58 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 -0.09 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 -0.09 58 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 1.94 -0.10 58 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 2.49 -0.14 58 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 3.08 -0.11 58 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.81 -0.05 58 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 4.55 -0.07 58 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 5.38 -0.11 58 0 4,384 0
29JUN26 67.50 P 0.00 0.00 0.00 6.31 -0.12 58 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 7.32 -0.17 57 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.44 -0.19 57 0 989 0
29JUN26 75.00 P 0.00 0.00 0.00 9.61 -0.27 57 0 5,740 0
29JUN26 77.50 P 0.00 0.00 0.00 10.92 -0.37 57 0 334 0
29JUN26 80.00 P 12.88 12.88 12.88 12.31 -0.36 58 3 13,684 +3
29JUN26 82.50 P 0.00 0.00 0.00 13.76 -0.44 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 15.31 -0.44 58 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 16.97 -0.47 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.21 -1.28 56 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.47 -0.75 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 22.41 -0.51 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 24.24 -0.15 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.28 -0.14 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.32 +0.06 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.13 -0.57 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.32 -0.41 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.45 -0.97 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.58 -0.05 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.81 -0.39 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.16 -0.86 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.86 -1.05 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.56 +0.12 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.87 +0.05 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.50 -0.66 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.32 +0.04 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.04 -0.69 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.85 -0.47 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.77 -0.82 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.23 -0.77 64 0 215 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 -0.21 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.76 -0.20 58 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 3.37 -0.21 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.09 -0.18 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.84 -0.15 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.69 -0.19 58 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.57 -0.22 58 0 15 0
29SEP26 65.00 P 7.74 7.74 7.74 7.54 -0.20 58 14 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 8.58 -0.27 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.70 -0.30 58 0 541 0
29SEP26 72.50 P 0.00 0.00 0.00 10.90 -0.33 58 0 355 0
29SEP26 75.00 P 12.03 12.03 12.03 12.12 -0.43 57 1 559 -1
29SEP26 77.50 P 0.00 0.00 0.00 13.48 -0.46 57 0 356 0
29SEP26 80.00 P 15.42 15.42 15.42 14.92 -0.46 58 5 1,205 -5
29SEP26 82.50 P 16.85 16.85 16.85 16.43 -0.49 58 15 654 0
29SEP26 85.00 P 0.00 0.00 0.00 17.99 -0.54 58 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 19.63 -0.20 58 0 220 0
29SEP26 90.00 P 0.00 0.00 0.00 21.31 -0.45 58 0 232 0
29SEP26 92.50 P 0.00 0.00 0.00 23.32 -0.15 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.03 -0.20 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.68 -0.63 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.76 -0.30 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.74 -0.10 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.04 -0.79 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.26 -1.25 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.57 -0.21 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.61 -0.41 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.71 -0.12 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.94 -0.37 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 44.68 -0.81 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 47.61 +0.13 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.84 +0.29 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.01 -0.83 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.12 +0.14 64 0 16 0
30DEC26 49.00 P 3.79 3.79 3.79 3.71 -0.25 59 2 105 +2
30DEC26 50.00 P 0.00 0.00 0.00 3.97 -0.28 59 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 4.77 -0.19 59 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.57 -0.14 59 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 6.13 -0.42 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.32 -0.17 58 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 8.31 -0.19 58 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.36 -0.21 58 0 50 0
30DEC26 67.50 P 0.00 0.00 0.00 10.48 -0.24 58 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 11.67 -0.16 58 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 12.93 -0.28 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.26 -0.30 58 0 8 0
30DEC26 77.50 P 15.82 15.82 15.82 15.67 -0.32 58 5 10 +5
30DEC26 80.00 P 0.00 0.00 0.00 17.13 -0.35 58 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 18.67 -0.37 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.26 -0.39 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.91 -0.40 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.71 -0.18 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.36 -0.45 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.09 -0.41 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.97 -0.26 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.91 -0.27 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.68 -0.37 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.60 -0.36 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.57 -0.54 60 0 0 0
TOTAL PUT 3,250 140,080 -8,734
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$ 14.33
30DEC25 3.56 C 0.00 0.00 0.00 10.77 -0.08 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.59 -0.08 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.42 -0.08 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.24 -0.08 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.06 -0.08 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.88 -0.08 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.70 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.53 -0.08 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.35 -0.08 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.17 -0.08 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.99 -0.08 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.81 -0.08 0 0 0 -17
30DEC25 5.69 C 0.00 0.00 0.00 8.64 -0.08 0 0 0 -34
30DEC25 5.87 C 0.00 0.00 0.00 8.46 -0.08 0 0 0 -34
30DEC25 6.05 C 0.00 0.00 0.00 8.28 -0.08 0 0 0 -34
30DEC25 6.23 C 0.00 0.00 0.00 8.10 -0.08 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.75 -0.08 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.57 -0.08 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.39 -0.10 0 0 0 -2
TOTAL CALL 0 0 -121
30DEC25 3.56 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.00 -0.01 0 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$ 14.33
30DEC25 4.20 C 0.00 0.00 0.00 10.13 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.03 -0.11 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.93 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.83 -0.08 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.73 -0.08 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.63 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.53 -0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.43 -0.08 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.33 -0.08 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.08 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.83 -0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.58 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.33 -0.08 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.08 -0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.83 -0.08 0 0 0 -50
30DEC25 6.75 C 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.33 -0.08 0 0 0 -3
30DEC25 7.25 C 0.00 0.00 0.00 7.08 -0.08 0 0 0 -5
30DEC25 7.50 C 0.00 0.00 0.00 6.83 -0.08 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.58 -0.08 0 0 0 -3
30DEC25 8.00 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.08 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.83 -0.08 0 0 0 -8
30DEC25 8.75 C 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 -8
30DEC25 9.50 C 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.58 -0.08 0 0 0 -15
30DEC25 10.00 C 0.00 0.00 0.00 4.33 -0.08 0 0 0 -150
30DEC25 10.50 C 0.00 0.00 0.00 3.83 -0.08 0 0 0 -15
30DEC25 11.00 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 -20
30DEC25 11.50 C 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.33 -0.08 0 0 0 -88
30DEC25 12.50 C 0.00 0.00 0.00 1.83 -0.08 0 0 0 -15
30DEC25 13.00 C 1.30 1.30 1.30 1.33 -0.10 0 4 0 -60
30DEC25 13.50 C 0.91 0.91 0.80 0.83 -0.08 0 130 0 -306
30DEC25 14.00 C 0.32 0.32 0.25 0.33 -0.10 0 22 0 -370
30DEC25 14.50 C 0.04 0.04 0.03 0.00 -0.12 0 311 563 -193
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 981 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.61 -0.08 55 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.36 -0.08 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.86 -0.05 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.37 -0.14 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.88 -0.16 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.36 -0.11 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.94 -0.07 39 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.55 -0.08 41 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.18 -0.18 41 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 0.87 -0.11 41 0 395 0
29JAN26 14.50 C 0.59 0.65 0.59 0.65 -0.09 43 565 1,016 +565
29JAN26 15.00 C 0.49 0.49 0.43 0.45 -0.09 43 29 415 +6
29JAN26 15.50 C 0.34 0.34 0.33 0.31 -0.09 43 27 282 +18
29JAN26 16.00 C 0.23 0.23 0.23 0.20 -0.07 43 30 236 +15
29JAN26 16.50 C 0.00 0.00 0.00 0.13 -0.05 43 0 432 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 1,066 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 227 0
29JAN26 18.50 C 0.05 0.05 0.05 0.01 -0.02 40 200 287 +194
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.13 -0.06 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.88 -0.06 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.64 -0.05 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.86 -0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.45 -0.06 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.91 -0.13 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.50 -0.15 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.12 -0.11 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.77 -0.10 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.46 -0.08 42 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.18 -0.10 43 0 269 0
26FEB26 14.50 C 0.98 0.98 0.93 0.96 -0.07 44 60 366 +45
26FEB26 15.00 C 0.00 0.00 0.00 0.77 -0.08 44 0 245 0
26FEB26 15.50 C 0.60 0.65 0.60 0.62 -0.07 45 13 154 -6
26FEB26 16.00 C 0.00 0.00 0.00 0.48 -0.06 45 0 101 0
26FEB26 16.50 C 0.00 0.00 0.00 0.36 -0.06 45 0 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 230 0
26FEB26 17.50 C 0.00 0.00 0.00 0.20 -0.04 45 0 55 0
26FEB26 18.00 C 0.19 0.19 0.19 0.15 -0.03 45 5 84 0
26FEB26 18.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.77 -0.08 86 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.67 -0.08 83 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.57 -0.08 79 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.47 -0.08 75 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.37 -0.08 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.12 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.87 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.62 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.38 -0.08 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.13 -0.08 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.88 -0.06 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.63 -0.03 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.39 -0.08 58 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.14 -0.02 52 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.89 -0.11 46 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.64 -0.04 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.33 -0.22 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.15 -0.12 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.91 -0.01 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.66 -0.12 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.13 -0.06 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.88 -0.06 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.66 -0.09 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.43 -0.01 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.10 -0.03 54 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.59 -0.04 46 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.24 +0.06 50 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.83 +0.02 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 -0.11 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 -0.21 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.78 -0.07 45 0 170 0
30MAR26 14.00 C 1.56 1.56 1.49 1.52 -0.09 46 45 71 +45
30MAR26 14.50 C 1.37 1.37 1.25 1.30 -0.08 46 91 106 +86
30MAR26 15.00 C 1.13 1.13 1.13 1.12 -0.05 47 15 31 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.94 -0.08 47 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.81 -0.06 48 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.67 -0.06 48 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.45 -0.05 48 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.37 -0.04 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.30 -0.04 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.25 -0.03 48 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 0.00 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 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 9.61 -0.04 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.51 -0.04 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.41 -0.04 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.16 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.92 -0.05 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.67 -0.06 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.43 -0.05 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.13 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.88 -0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.63 -0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.39 -0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.15 -0.02 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.92 -0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.67 -0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.44 -0.11 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.21 -0.13 28 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.98 -0.10 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.76 -0.10 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.48 -0.18 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.32 -0.12 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 -0.14 42 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.92 -0.10 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 -0.11 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 -0.17 43 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.92 -0.12 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.59 -0.10 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 -0.09 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.95 -0.08 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.67 -0.08 47 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.42 -0.07 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.18 -0.08 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.99 -0.07 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.80 -0.06 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.60 -0.09 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.47 -0.06 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.33 -0.05 50 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.18 -0.08 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.07 -0.06 50 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 -0.05 50 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 -0.04 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 -0.05 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 -0.04 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.48 -0.03 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 0.00 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.62 -0.12 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.41 -0.18 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.09 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.06 -0.09 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 -0.16 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.34 -0.13 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.01 -0.13 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 -0.12 48 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 -0.09 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.21 -0.07 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 -0.10 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.74 -0.10 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 -0.05 51 0 329 0
29SEP26 15.00 C 2.48 2.48 2.48 2.39 -0.06 51 4 863 +4
29SEP26 15.50 C 0.00 0.00 0.00 2.21 -0.07 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.05 -0.06 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.90 -0.06 51 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 -0.08 51 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.62 -0.08 51 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 1.51 -0.07 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 -0.05 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.30 -0.05 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.19 -0.06 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.10 -0.05 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 -0.02 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.79 -0.04 52 0 0 0
29SEP26 23.00 C 0.76 0.76 0.76 0.67 -0.04 52 20 20 +20
29SEP26 24.00 C 0.67 0.67 0.67 0.57 -0.03 52 30 30 +30
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.03 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.03 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.02 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 -0.02 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.76 -0.10 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.52 -0.16 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 -0.13 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.08 -0.10 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.70 -0.16 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.38 -0.14 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 -0.12 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 -0.11 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 -0.11 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.40 -0.13 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.19 -0.14 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.99 -0.14 50 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.86 -0.07 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 -0.08 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 -0.08 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.37 -0.08 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.23 -0.08 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 -0.12 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 -0.12 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.86 -0.07 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.76 -0.05 53 0 0 0
30DEC26 19.50 C 1.63 1.63 1.63 1.66 -0.03 53 20 30 +20
TOTAL CALL 1,621 19,267 -252
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,341 0
30DEC25 14.50 P 0.24 0.34 0.22 0.17 -0.04 0 626 0 -1,427
30DEC25 15.00 P 0.62 0.62 0.25 0.67 +0.05 0 22 0 -513
30DEC25 15.50 P 1.13 1.13 1.13 1.17 +0.05 0 127 0 -2,660
30DEC25 16.00 P 1.58 1.58 1.58 1.67 +0.06 0 5 0 -2,519
30DEC25 16.50 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 -162
30DEC25 17.00 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 -19
30DEC25 17.50 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 -15
30DEC25 18.00 P 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.17 +0.05 0 0 0 -15
30DEC25 19.00 P 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.17 +0.05 0 0 0 -17
30DEC25 20.00 P 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.67 +0.05 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.67 +0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.67 +0.05 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.67 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.67 +0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.67 +0.05 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.67 +0.05 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.67 +0.05 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.67 +0.05 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.67 +0.05 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.67 +0.06 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.67 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 92 0
29JAN26 11.50 P 0.04 0.04 0.04 0.03 -0.01 45 15 112 +15
29JAN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 227 0
29JAN26 12.50 P 0.11 0.11 0.11 0.11 -0.03 43 200 452 +200
29JAN26 13.00 P 0.24 0.25 0.20 0.20 -0.03 43 27 340 +15
29JAN26 13.50 P 0.38 0.41 0.32 0.33 -0.05 42 117 753 +51
29JAN26 14.00 P 0.56 0.62 0.52 0.54 -0.01 43 319 344 +251
29JAN26 14.50 P 0.88 0.88 0.77 0.77 -0.05 42 590 732 +306
29JAN26 15.00 P 0.00 0.00 0.00 1.10 -0.02 44 0 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.46 -0.03 44 0 18 0
29JAN26 16.00 P 1.83 1.83 1.83 1.87 -0.01 46 5 115 +5
29JAN26 16.50 P 0.00 0.00 0.00 2.27 -0.03 43 0 97 0
29JAN26 17.00 P 2.81 2.81 2.81 2.80 +0.05 53 1 1 +1
29JAN26 17.50 P 0.00 0.00 0.00 3.25 +0.04 53 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.73 +0.05 55 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.27 +0.11 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.70 +0.06 58 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.21 +0.09 65 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.84 +0.22 90 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.86 +0.24 101 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.85 +0.23 109 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.87 +0.25 119 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.84 +0.22 123 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.76 +0.14 116 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.82 +0.20 133 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 206 0
26FEB26 12.50 P 0.00 0.00 0.00 0.30 -0.01 45 0 107 0
26FEB26 13.00 P 0.00 0.00 0.00 0.43 -0.01 44 0 165 0
26FEB26 13.50 P 0.00 0.00 0.00 0.60 -0.02 44 0 43 0
26FEB26 14.00 P 0.00 0.00 0.00 0.81 -0.03 44 0 129 0
26FEB26 14.50 P 0.00 0.00 0.00 1.10 -0.01 45 0 60 0
26FEB26 15.00 P 0.00 0.00 0.00 1.41 0.00 46 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.74 0.00 46 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.13 +0.02 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.53 +0.13 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.96 +0.04 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.41 +0.05 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.86 +0.05 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.35 +0.06 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.83 +0.06 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.31 +0.04 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.84 +0.07 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 91 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 56 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 0.00 44 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 46 0 25 0
30MAR26 9.25 P 0.05 0.05 0.05 0.03 -0.01 47 5 5 +5
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 0.00 48 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 0.00 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 42 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.01 47 0 76 0
30MAR26 12.00 P 0.00 0.00 0.00 0.39 -0.01 47 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.52 -0.01 47 0 207 0
30MAR26 13.00 P 0.72 0.74 0.71 0.70 0.00 47 104 378 +104
30MAR26 13.50 P 0.00 0.00 0.00 0.90 0.00 47 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.13 0.00 47 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 1.41 0.00 48 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.72 +0.01 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 +0.02 49 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.42 +0.02 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.79 +0.02 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.20 +0.04 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 +0.04 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.92 -0.08 47 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.48 +0.03 53 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.96 +0.06 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.43 +0.06 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.84 +0.07 55 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.86 +0.03 62 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.85 +0.06 66 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.87 +0.17 73 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.84 +0.18 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.76 +0.14 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.84 +0.12 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.84 +0.22 88 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.75 +0.06 83 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.74 +0.08 85 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.75 +0.13 89 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.77 +0.03 95 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.83 +0.22 104 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 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.00 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 0.00 50 0 46 0
29JUN26 9.25 P 0.21 0.21 0.21 0.19 0.00 50 4 4 +4
29JUN26 9.50 P 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 0.00 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 +0.01 50 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 +0.01 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.83 0.00 49 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 -0.01 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 0.00 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.48 +0.01 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 +0.01 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.02 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.33 +0.02 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.64 +0.01 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 +0.01 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.36 +0.03 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.73 +0.03 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.12 +0.04 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 +0.05 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.93 +0.05 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.34 +0.06 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 +0.06 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 +0.09 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.10 +0.05 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.02 +0.05 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.93 +0.05 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.87 +0.10 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.83 +0.14 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.84 +0.12 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.84 +0.20 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.77 +0.08 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.74 +0.08 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.75 +0.13 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.77 +0.03 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.83 +0.22 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 0.00 52 0 24 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 0.00 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 -0.01 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.04 52 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 -0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 0.00 51 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 0.00 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 0.00 51 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 +0.02 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.50 +0.01 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 0.00 52 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.11 0.00 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.47 +0.03 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.83 +0.04 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.20 +0.05 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 +0.04 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 +0.05 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.35 +0.07 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 +0.04 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.15 +0.07 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.57 +0.05 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 +0.07 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.28 +0.07 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.24 +0.13 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.09 +0.08 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.03 +0.08 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.96 +0.07 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.90 +0.07 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.86 +0.10 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.82 +0.11 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.79 +0.10 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.79 +0.05 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.83 +0.21 67 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 0.00 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.01 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.03 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 0.00 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 +0.02 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 +0.01 52 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.02 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.04 +0.02 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 +0.03 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 +0.04 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.87 +0.04 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.18 +0.05 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.50 +0.05 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.84 +0.06 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 +0.03 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.52 +0.01 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 +0.04 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.28 +0.04 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 +0.03 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 +0.02 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.43 +0.03 54 0 0 0
TOTAL PUT 2,167 13,442 -6,390
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$ 16.44
30DEC25 8.50 C 0.00 0.00 0.00 7.94 -0.03 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.69 -0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.19 -0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.94 -0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.69 +0.06 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.94 +0.06 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.44 +0.06 0 0 0 -15
30DEC25 13.50 C 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 -26
30DEC25 15.50 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 -90
30DEC25 16.50 C 0.04 0.07 0.04 0.00 -0.06 0 73 295 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30DEC25 18.50 C 0.01 0.01 0.01 0.00 -0.01 0 15 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.95 -0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.98 +0.06 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.48 0.00 24 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.00 +0.06 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.53 0.00 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.09 +0.01 23 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 39 0
29JAN26 16.50 C 0.47 0.47 0.47 0.46 0.00 24 2 67 0
29JAN26 17.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 25 0
29JAN26 17.50 C 0.15 0.16 0.15 0.15 0.00 25 24 85 +5
29JAN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 156 0
29JAN26 18.50 C 0.06 0.06 0.06 0.04 0.00 26 3 85 -3
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 70 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 4.46 -0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.97 0.00 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.07 +0.01 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.55 -0.03 26 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.10 +0.11 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.67 +0.08 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.26 +0.01 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.94 0.00 25 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.68 -0.02 25 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.48 0.00 26 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.33 -0.01 26 0 40 0
26FEB26 18.00 C 0.24 0.24 0.24 0.22 0.00 26 2 78 +2
26FEB26 18.50 C 0.15 0.15 0.15 0.14 0.00 26 24 116 +24
26FEB26 19.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 0.00 26 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 7.55 +0.07 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.30 +0.08 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.05 +0.08 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.81 +0.15 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.56 +0.09 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.06 +0.10 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.57 +0.13 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.08 +0.14 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.59 0.00 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.10 +0.03 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.62 +0.06 33 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.15 +0.09 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.71 +0.13 30 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.24 +0.10 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.85 +0.07 27 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.48 +0.02 26 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.18 +0.01 27 0 233 0
30MAR26 16.50 C 0.00 0.00 0.00 0.91 -0.02 26 0 274 0
30MAR26 17.00 C 0.00 0.00 0.00 0.71 -0.01 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.55 0.00 28 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 163 0
30MAR26 18.50 C 0.00 0.00 0.00 0.30 -0.01 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 27 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 6.66 +0.15 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.17 +0.16 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.68 +0.13 35 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.20 +0.13 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.73 +0.14 32 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.26 +0.16 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.81 +0.16 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.38 +0.12 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.94 +0.10 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.58 +0.06 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.23 +0.08 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.92 +0.06 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.63 +0.05 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 0.00 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.94 0.00 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 +0.02 28 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.67 +0.01 28 0 20 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 -0.01 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.77 +0.09 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.32 +0.17 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.89 +0.16 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.45 +0.10 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.07 +0.11 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.68 +0.12 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.35 +0.03 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.06 -0.03 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.78 -0.03 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.59 +0.02 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 +0.02 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.17 +0.01 28 0 0 0
29SEP26 18.00 C 0.99 0.99 0.99 1.00 +0.01 28 24 25 +23
29SEP26 18.50 C 0.00 0.00 0.00 0.84 0.00 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 0.00 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 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 4.77 +0.07 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 +0.05 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.93 +0.05 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.54 +0.03 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.19 +0.03 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 +0.03 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 +0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 +0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.58 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.40 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
TOTAL CALL 167 7,142 -80
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
30DEC25 16.50 P 0.26 0.27 0.03 0.06 -0.12 0 540 0 -799
30DEC25 17.00 P 0.62 0.62 0.48 0.56 -0.08 0 95 0 -234
30DEC25 17.50 P 1.14 1.14 1.00 1.06 -0.06 0 163 0 -240
30DEC25 18.00 P 1.62 1.64 1.40 1.56 -0.06 0 1,347 0 -1,291
30DEC25 18.50 P 0.00 0.00 0.00 2.06 -0.12 0 0 0 -61
30DEC25 19.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 -15
30DEC25 19.50 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.56 -0.06 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.56 -0.06 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.56 -0.22 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.56 -0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.56 -0.20 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.56 -0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.56 -0.06 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 37 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 120 0
29JAN26 15.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 156 0
29JAN26 16.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 200 0
29JAN26 16.50 P 0.58 0.58 0.45 0.50 -0.06 25 328 442 +297
29JAN26 17.00 P 0.88 0.88 0.84 0.82 -0.06 27 14 402 +14
29JAN26 17.50 P 0.00 0.00 0.00 1.17 -0.07 25 0 129 0
29JAN26 18.00 P 0.00 0.00 0.00 1.60 -0.06 25 0 71 0
29JAN26 18.50 P 2.14 2.14 2.14 2.07 -0.11 25 20 105 +20
29JAN26 19.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.06 -0.06 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.58 -0.11 41 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.58 -0.12 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.58 -0.15 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.58 -0.04 63 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.58 -0.20 70 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.58 -0.19 76 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.58 -0.18 82 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.59 -0.16 91 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.59 -0.18 96 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 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 26 0
26FEB26 15.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 18 0
26FEB26 16.00 P 0.00 0.00 0.00 0.47 -0.02 27 0 70 0
26FEB26 16.50 P 0.00 0.00 0.00 0.70 -0.03 26 0 171 0
26FEB26 17.00 P 0.00 0.00 0.00 1.00 -0.04 27 1 121 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.31 -0.11 26 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.70 -0.02 26 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.13 -0.13 26 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.59 -0.12 26 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.07 -0.15 27 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.63 -0.06 37 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.63 -0.07 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.63 -0.10 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.62 -0.06 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.62 -0.16 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.62 -0.15 65 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.62 -0.14 70 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.62 -0.13 74 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.62 -0.15 78 0 0 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 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 29 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30MAR26 15.50 P 0.46 0.46 0.46 0.46 -0.02 28 50 83 +50
30MAR26 16.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 317 0
30MAR26 16.50 P 0.00 0.00 0.00 0.90 -0.04 28 0 1,255 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 -0.04 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 -0.10 26 0 183 0
30MAR26 18.00 P 0.00 0.00 0.00 1.85 -0.12 27 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.24 -0.02 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.66 -0.16 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.11 -0.17 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.63 -0.08 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.63 -0.11 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.63 -0.10 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.62 -0.09 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.62 -0.16 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.62 -0.15 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.62 -0.15 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.62 -0.14 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.62 -0.15 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.04 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 -0.04 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 -0.06 28 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.24 -0.06 28 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.52 -0.07 28 0 16 0
29JUN26 17.50 P 1.83 1.83 1.83 1.84 -0.07 29 15 67 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.12 -0.14 27 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 -0.08 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 -0.08 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 -0.09 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.75 -0.13 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.66 -0.08 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.63 -0.10 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.62 -0.09 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.62 -0.16 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.62 -0.15 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.62 -0.15 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.62 -0.14 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.62 -0.15 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 -0.03 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.89 -0.03 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.10 -0.03 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.33 -0.04 27 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.59 -0.04 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.87 -0.06 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.22 -0.03 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.58 +0.03 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 -0.13 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.28 -0.09 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.64 -0.12 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 0.00 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.90 -0.06 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 -0.06 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.62 -0.16 16 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.62 -0.15 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.62 -0.15 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.62 -0.14 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.62 -0.15 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 -0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 -0.04 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.12 -0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.43 -0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.76 -0.05 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 -0.05 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 -0.05 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 -0.06 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 -0.06 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 -0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 -0.06 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 -0.05 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.76 -0.06 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.70 -0.07 28 0 0 0
TOTAL PUT 2,573 6,025 -2,243
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$ 6.73
30DEC25 2.70 C 0.00 0.00 0.00 4.03 -0.14 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.93 -0.14 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.63 -0.14 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.53 -0.14 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.43 -0.14 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.33 -0.14 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.13 -0.14 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.93 -0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.83 -0.13 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.73 -0.14 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.63 -0.14 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.23 -0.14 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.13 -0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.03 -0.14 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.73 -0.14 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.48 -0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.23 -0.15 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.98 -0.15 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.48 -0.14 0 0 0 -162
30DEC25 6.50 C 0.26 0.26 0.22 0.23 -0.13 0 24 0 -256
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.13 0 0 227 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 219 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.04 -0.15 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.84 -0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.73 -0.16 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.49 -0.15 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.00 -0.15 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.75 -0.16 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.53 -0.14 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.35 -0.12 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.21 -0.10 27 0 1 0
29JAN26 7.00 C 0.13 0.13 0.12 0.12 -0.07 28 2 4 +2
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.04 28 0 247 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.04 -0.17 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.95 -0.17 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.79 -0.12 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.51 -0.15 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.26 -0.17 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.05 -0.13 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.80 -0.14 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.60 -0.13 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.43 -0.11 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.30 -0.09 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 -0.05 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 -0.02 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.94 -0.15 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.66 -0.14 68 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.55 -0.16 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.45 -0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.35 -0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.15 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.06 -0.12 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.96 -0.16 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.85 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.76 -0.15 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.67 -0.14 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.54 -0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.26 -0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.16 -0.16 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.04 -0.17 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.97 -0.15 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.88 -0.13 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.79 -0.14 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.52 -0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 -0.15 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.11 -0.07 33 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.87 -0.12 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 -0.13 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 -0.11 27 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 -0.08 28 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 -0.06 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.05 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.63 -0.12 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.51 -0.14 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.43 -0.12 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.32 -0.14 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.24 -0.11 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.13 -0.14 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.02 -0.15 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 -0.14 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 -0.16 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 -0.13 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 -0.13 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 -0.13 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 -0.12 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 -0.12 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.10 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.07 28 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.07 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.07 29 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.24 -0.13 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 -0.14 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 -0.12 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 -0.13 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.90 -0.10 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.68 -0.11 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 -0.11 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.10 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.10 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.10 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.12 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.09 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.08 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.03 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 -0.12 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.06 -0.12 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 -0.13 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.90 -0.11 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 -0.11 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.11 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.12 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.10 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.10 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.10 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.09 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.08 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
TOTAL CALL 26 3,654 -416
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
30DEC25 6.75 P 0.03 0.05 0.03 0.02 0.00 0 42 0 -274
30DEC25 7.00 P 0.29 0.29 0.29 0.27 +0.12 0 4 0 -207
30DEC25 7.25 P 0.00 0.00 0.00 0.52 +0.13 0 0 0 -15
30DEC25 7.50 P 0.00 0.00 0.00 0.77 +0.13 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.02 +0.13 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.52 +0.13 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 88 0
29JAN26 6.25 P 0.03 0.04 0.03 0.05 +0.01 28 17 222 +17
29JAN26 6.50 P 0.09 0.11 0.09 0.11 +0.02 27 14 115 +14
29JAN26 6.75 P 0.00 0.00 0.00 0.22 +0.04 28 0 15 0
29JAN26 7.00 P 0.37 0.37 0.37 0.37 +0.07 27 4 103 +4
29JAN26 7.25 P 0.00 0.00 0.00 0.58 +0.10 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.78 +0.11 26 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 1.03 +0.13 32 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.28 +0.14 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.53 +0.14 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.78 +0.14 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.03 +0.14 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.28 +0.13 57 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.53 +0.12 62 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.79 +0.14 72 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.03 +0.14 70 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.75 P 0.02 0.02 0.02 0.03 +0.01 29 2 2 +2
26FEB26 6.00 P 0.04 0.04 0.04 0.05 +0.02 27 6 11 +6
26FEB26 6.25 P 0.07 0.07 0.07 0.09 +0.02 26 1 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.29 +0.05 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.44 +0.08 27 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.61 +0.08 27 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 +0.07 25 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.06 +0.13 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.31 +0.14 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.56 +0.17 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.78 +0.12 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.04 +0.15 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 +0.14 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.53 +0.12 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.79 +0.14 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.03 +0.14 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 5.75 P 0.05 0.05 0.05 0.05 +0.01 27 1 1 +1
30MAR26 6.00 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 +0.03 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 +0.04 28 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 +0.05 27 0 425 0
30MAR26 7.00 P 0.00 0.00 0.00 0.52 +0.08 29 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.66 +0.06 27 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 +0.09 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.10 +0.13 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.31 +0.13 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.56 +0.14 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.78 +0.12 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.04 +0.15 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.32 +0.17 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.53 +0.12 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.79 +0.14 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.04 +0.15 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 +0.03 29 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 +0.05 30 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.06 30 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.84 +0.08 30 0 12 0
29JUN26 7.50 P 0.00 0.00 0.00 1.02 +0.09 31 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 +0.10 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.41 +0.11 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.63 +0.12 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.84 +0.11 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 +0.14 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 +0.14 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 +0.13 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.79 +0.14 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.04 +0.14 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.02 28 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 +0.03 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 +0.04 28 0 3 0
29SEP26 6.75 P 0.66 0.66 0.66 0.68 +0.05 28 12 16 +12
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.05 28 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 +0.06 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.09 29 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.10 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.10 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.11 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.09 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 +0.09 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 +0.09 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.10 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.09 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.12 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 +0.05 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.06 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 +0.07 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.08 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 +0.08 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 +0.09 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.09 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.10 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.67 +0.11 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 +0.11 29 0 0 0
TOTAL PUT 103 3,198 -440
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$ 190.80
30DEC25 100.00 C 0.00 0.00 0.00 90.80 -9.37 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 88.30 -9.11 0 0 0 -30
30DEC25 105.00 C 0.00 0.00 0.00 85.80 -9.11 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 83.30 -9.11 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 80.80 -9.11 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 78.30 -9.11 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 75.80 -9.11 0 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 73.30 -9.11 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 70.80 -9.11 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 68.30 -9.11 0 0 0 -90
30DEC25 125.00 C 0.00 0.00 0.00 65.80 -9.13 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 63.30 -9.11 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 60.80 -9.11 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 58.30 -9.11 0 0 0 -199
30DEC25 135.00 C 0.00 0.00 0.00 55.80 -9.11 0 0 0 -120
30DEC25 137.50 C 0.00 0.00 0.00 53.30 -9.11 0 0 0 -30
30DEC25 140.00 C 0.00 0.00 0.00 50.80 -9.11 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 48.30 -9.11 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 45.80 -9.11 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 43.30 -9.11 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 40.80 -9.14 0 0 0 -150
30DEC25 152.50 C 0.00 0.00 0.00 38.30 -9.11 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 35.80 -9.11 0 0 0 -22
30DEC25 157.50 C 0.00 0.00 0.00 33.30 -9.11 0 0 0 -62
30DEC25 160.00 C 0.00 0.00 0.00 30.80 -9.11 0 0 0 -30
30DEC25 162.50 C 0.00 0.00 0.00 28.30 -9.16 0 0 0 -122
30DEC25 165.00 C 0.00 0.00 0.00 25.80 -9.37 0 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 23.30 -9.11 0 0 0 -122
30DEC25 170.00 C 0.00 0.00 0.00 20.80 -9.11 0 0 0 -30
30DEC25 172.50 C 0.00 0.00 0.00 18.30 -9.11 0 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 15.80 -9.12 0 0 0 -1
30DEC25 177.50 C 0.00 0.00 0.00 13.30 -9.12 0 0 0 0
30DEC25 180.00 C 14.00 14.00 14.00 10.80 -9.25 0 11 0 -16
30DEC25 182.50 C 0.00 0.00 0.00 8.30 -9.64 0 0 0 -106
30DEC25 185.00 C 0.00 0.00 0.00 5.80 -9.12 0 10 0 -339
30DEC25 187.50 C 3.65 3.65 1.33 3.30 -9.15 0 171 0 -342
30DEC25 190.00 C 6.00 6.00 0.38 0.80 -9.30 0 1,451 3 -818
30DEC25 192.50 C 1.80 1.90 0.01 0.00 -7.82 0 1,069 820 +232
30DEC25 195.00 C 1.90 1.90 0.05 0.00 -5.62 0 686 1,562 +165
30DEC25 197.50 C 0.68 0.68 0.26 0.00 -3.74 0 386 1,251 +201
30DEC25 200.00 C 1.17 1.17 0.03 0.00 -2.25 0 1,452 5,237 -903
30DEC25 205.00 C 0.10 0.10 0.01 0.00 -0.68 0 191 14,329 -52
30DEC25 210.00 C 0.06 0.06 0.02 0.00 -0.13 0 72 1,909 -49
30DEC25 215.00 C 0.02 0.03 0.02 0.00 -0.02 0 15 1,407 -15
30DEC25 220.00 C 0.01 0.04 0.01 0.00 -0.01 0 81 1,966 -7
30DEC25 225.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 1,049 0
30DEC25 230.00 C 0.01 0.11 0.01 0.00 -0.01 0 5 1,364 -5
30DEC25 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 9 1,240 0
30DEC25 240.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 729 -1
30DEC25 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 11 654 0
30DEC25 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 20 1,058 -20
30DEC25 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
30DEC25 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 669 0
30DEC25 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,141 0
30DEC25 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 51.35 -8.94 53 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 48.90 -8.91 52 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 46.48 -10.51 51 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 44.06 -8.80 51 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 41.66 -8.74 50 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 39.27 -8.68 49 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 36.69 -8.83 45 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 34.37 -8.74 45 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 32.09 -8.63 45 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 29.86 -8.50 45 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 27.68 -7.49 45 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 26.34 -7.93 51 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 23.84 -8.01 47 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 21.58 -6.88 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 19.71 -6.93 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 17.93 -6.48 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 16.73 -6.32 47 0 180 0
29JAN26 182.50 C 0.00 0.00 0.00 15.09 -6.77 47 0 138 0
29JAN26 185.00 C 14.00 14.00 11.98 12.77 -7.29 43 73 327 -5
29JAN26 187.50 C 12.23 12.36 10.43 11.69 -6.60 44 416 685 -299
29JAN26 190.00 C 13.00 13.00 9.14 10.60 -5.04 45 400 453 +21
29JAN26 192.50 C 11.38 11.38 8.39 9.35 -5.67 45 778 1,044 +460
29JAN26 195.00 C 11.15 11.15 7.72 8.25 -4.99 45 208 923 +2
29JAN26 197.50 C 9.93 9.93 6.23 7.26 -4.62 45 479 1,051 +109
29JAN26 200.00 C 9.38 9.38 5.40 6.48 -4.16 45 318 1,045 +66
29JAN26 205.00 C 6.95 7.00 4.15 4.88 -3.58 45 202 901 +4
29JAN26 210.00 C 5.50 5.76 3.25 3.69 -2.92 45 629 1,174 +443
29JAN26 215.00 C 4.54 4.54 2.49 2.71 -2.42 45 232 1,490 +78
29JAN26 220.00 C 3.40 3.40 1.84 1.96 -1.92 45 346 2,319 +75
29JAN26 225.00 C 2.15 2.15 1.58 1.39 -1.50 45 200 916 +25
29JAN26 230.00 C 2.05 2.05 1.06 0.98 -1.14 45 175 612 -65
29JAN26 235.00 C 1.55 1.55 0.91 0.68 -0.86 45 70 622 -4
29JAN26 240.00 C 1.15 1.15 0.68 0.46 -0.64 45 42 1,352 -7
29JAN26 245.00 C 0.90 0.90 0.57 0.31 -0.47 45 41 168 -20
29JAN26 250.00 C 0.69 0.69 0.45 0.21 -0.33 45 64 639 -27
29JAN26 255.00 C 0.37 0.37 0.37 0.14 -0.23 45 6 1,364 0
29JAN26 260.00 C 0.40 0.40 0.38 0.09 -0.16 45 35 662 +30
29JAN26 265.00 C 0.30 0.30 0.23 0.06 -0.11 45 78 345 0
29JAN26 270.00 C 0.00 0.00 0.00 0.04 -0.08 45 0 706 0
29JAN26 275.00 C 0.16 0.16 0.16 0.03 -0.05 46 57 426 +44
29JAN26 280.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 197 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 52.26 -9.16 49 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 49.94 -9.03 49 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 47.59 -9.40 48 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 45.27 -7.59 47 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 42.99 -7.41 47 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 40.74 -8.45 46 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 38.54 -7.80 46 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 36.18 -8.41 44 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 34.11 -7.48 44 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 32.09 -6.83 44 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 30.13 -6.81 44 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 28.65 -8.28 46 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 26.41 -6.41 44 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 24.59 -6.32 44 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 22.96 -6.39 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 21.35 -7.61 44 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 19.75 -5.80 44 0 348 0
26FEB26 182.50 C 19.00 19.00 19.00 18.41 -6.96 44 3 41 0
26FEB26 185.00 C 0.00 0.00 0.00 16.48 -6.65 43 0 94 0
26FEB26 187.50 C 15.97 15.97 15.65 15.59 -5.19 44 47 455 +29
26FEB26 190.00 C 14.50 14.50 13.76 14.36 -5.28 44 57 637 +19
26FEB26 192.50 C 15.26 15.26 12.48 13.33 -4.60 45 66 747 +26
26FEB26 195.00 C 12.93 13.27 11.89 12.21 -4.89 45 158 743 +45
26FEB26 197.50 C 13.20 13.20 10.89 11.24 -4.65 45 270 548 -32
26FEB26 200.00 C 11.91 11.94 9.00 10.43 -4.25 45 113 616 +22
26FEB26 205.00 C 9.38 9.38 8.57 8.65 -3.87 45 40 811 -1
26FEB26 210.00 C 8.77 8.77 6.34 7.13 -3.32 45 141 1,781 -71
26FEB26 215.00 C 7.31 7.31 5.92 5.83 -3.17 45 115 547 +31
26FEB26 220.00 C 6.11 6.11 4.83 4.74 -2.74 45 95 1,268 -4
26FEB26 225.00 C 4.30 4.34 4.30 3.82 -2.35 45 58 305 -34
26FEB26 230.00 C 4.33 4.33 3.58 3.07 -2.00 45 7 912 -2
26FEB26 235.00 C 0.00 0.00 0.00 2.45 -1.68 45 0 287 0
26FEB26 240.00 C 0.00 0.00 0.00 1.94 -1.41 45 0 565 0
26FEB26 245.00 C 2.34 2.34 1.85 1.53 -1.18 45 32 272 +30
26FEB26 250.00 C 2.60 2.60 1.80 1.20 -0.97 45 3 242 0
26FEB26 255.00 C 1.90 1.90 1.90 0.91 -0.82 44 10 60 0
26FEB26 260.00 C 0.00 0.00 0.00 0.71 -0.67 44 0 211 0
26FEB26 265.00 C 0.00 0.00 0.00 0.55 -0.54 44 0 67 0
26FEB26 270.00 C 0.00 0.00 0.00 0.42 -0.41 44 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.32 -0.35 44 0 32 0
26FEB26 280.00 C 0.00 0.00 0.00 0.25 -0.26 44 0 110 0
26FEB26 285.00 C 0.00 0.00 0.00 0.19 -0.21 44 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.14 -0.17 44 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.11 -0.13 44 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.08 -0.10 44 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.00 -10.44 66 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 89.55 -8.40 65 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 87.49 -8.71 71 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 85.07 -7.64 69 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 82.48 -8.37 65 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 80.22 -7.78 66 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 77.45 -8.45 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.03 -10.86 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.65 -7.98 57 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 70.23 -8.29 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.84 -8.49 55 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 65.46 -10.03 54 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 63.08 -8.18 53 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 60.74 -8.45 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 58.39 -8.09 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 56.15 -8.14 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 53.91 -8.70 50 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 51.69 -8.56 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 49.52 -7.60 49 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 47.38 -7.56 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 45.35 -7.50 49 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 43.27 -7.56 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 41.28 -7.10 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 39.34 -6.71 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 37.54 -6.45 49 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 36.81 -5.45 52 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 33.99 -6.02 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 32.30 -5.91 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 30.66 -5.79 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 29.08 -5.67 49 0 0 0
30MAR26 175.00 C 25.93 25.93 25.93 27.54 -5.56 49 15 45 0
30MAR26 177.50 C 0.00 0.00 0.00 26.08 -5.72 49 0 0 0
30MAR26 180.00 C 28.00 28.00 23.50 25.40 -6.39 51 8 524 +8
30MAR26 182.50 C 0.00 0.00 0.00 22.61 -5.83 47 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 22.14 -6.23 49 0 150 0
30MAR26 187.50 C 0.00 0.00 0.00 20.87 -6.31 49 0 224 0
30MAR26 190.00 C 0.00 0.00 0.00 19.70 -5.87 49 0 316 0
30MAR26 192.50 C 20.11 20.11 16.70 18.46 -5.92 49 597 904 +497
30MAR26 195.00 C 19.57 19.57 15.86 17.44 -4.98 49 1,240 1,346 +736
30MAR26 197.50 C 18.33 18.33 15.93 16.52 -4.76 49 250 701 +178
30MAR26 200.00 C 0.00 0.00 0.00 15.76 -4.33 50 0 823 0
30MAR26 205.00 C 14.00 14.00 12.97 13.87 -4.16 50 40 509 -12
30MAR26 210.00 C 14.00 14.61 11.40 12.17 -3.94 50 901 1,280 +449
30MAR26 215.00 C 10.35 10.88 10.00 10.65 -3.73 49 40 797 +37
30MAR26 220.00 C 11.40 11.40 9.59 9.29 -3.40 49 186 951 +36
30MAR26 225.00 C 10.45 10.45 7.87 8.09 -3.07 49 42 2,807 +10
30MAR26 230.00 C 7.50 8.05 7.50 7.02 -2.78 49 636 2,603 +456
30MAR26 235.00 C 7.69 7.69 6.50 6.08 -2.50 49 35 1,414 -25
30MAR26 240.00 C 6.20 6.55 5.68 5.26 -2.23 49 790 2,531 +788
30MAR26 245.00 C 0.00 0.00 0.00 4.54 -1.99 49 0 384 0
30MAR26 250.00 C 5.13 5.13 4.40 3.90 -1.78 49 102 2,479 +86
30MAR26 255.00 C 4.00 4.90 4.00 3.35 -1.58 49 1,069 7,447 +1,045
30MAR26 260.00 C 4.10 4.10 4.10 2.88 -1.39 49 1 733 -1
30MAR26 265.00 C 0.00 0.00 0.00 2.46 -1.24 49 0 321 0
30MAR26 270.00 C 3.50 3.50 3.00 2.10 -1.09 49 9 429 0
30MAR26 275.00 C 0.00 0.00 0.00 1.74 -1.01 49 0 243 0
30MAR26 280.00 C 2.80 3.15 2.80 1.53 -0.84 49 1,670 11,612 +1,670
30MAR26 285.00 C 0.00 0.00 0.00 1.30 -0.74 49 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 1.11 -0.59 49 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 0.91 -0.59 49 0 25 0
30MAR26 300.00 C 1.60 1.60 1.60 0.77 -0.51 49 1 841 +1
30MAR26 310.00 C 0.00 0.00 0.00 0.56 -0.38 49 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.40 -0.28 49 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.28 -0.21 49 0 726 0
30MAR26 340.00 C 0.97 0.97 0.93 0.20 -0.15 49 150 385 +90
30MAR26 350.00 C 0.00 0.00 0.00 0.14 -0.11 48 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.10 -0.08 49 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 305 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 93.16 -9.28 60 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 90.76 -8.67 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 88.31 -8.66 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 86.00 -9.51 56 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 83.68 -8.41 56 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 81.34 -9.29 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 79.08 -10.62 54 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 76.71 -9.18 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 74.43 -8.95 53 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 72.13 -10.29 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 69.90 -8.53 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 67.71 -10.04 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 65.55 -10.14 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.43 -9.08 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.35 -9.91 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 59.30 -8.35 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 57.29 -9.44 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 55.33 -9.51 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.40 -8.11 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 51.52 -9.19 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 49.68 -7.68 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 47.89 -8.40 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 46.14 -8.80 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 44.44 -8.63 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 42.79 -6.65 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 41.13 -8.30 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 39.77 -7.97 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 38.27 -6.87 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 36.70 -7.44 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 35.19 -7.53 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 33.75 -5.99 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 32.46 -7.27 48 0 0 0
29JUN26 180.00 C 33.00 33.00 33.00 32.15 -3.86 50 1 6 +1
29JUN26 182.50 C 0.00 0.00 0.00 29.97 -5.38 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 28.73 -6.61 48 0 0 0
29JUN26 187.50 C 26.68 26.68 26.63 27.48 -5.30 48 60 60 +60
29JUN26 190.00 C 27.08 27.08 25.55 26.95 -5.82 49 120 120 +120
29JUN26 192.50 C 26.43 26.43 24.53 25.92 -5.57 49 102 101 +101
29JUN26 195.00 C 0.00 0.00 0.00 24.92 -4.12 49 0 0 0
29JUN26 197.50 C 26.81 26.81 24.06 23.97 -4.72 49 60 120 +60
29JUN26 200.00 C 22.50 22.50 22.50 22.91 -4.70 49 1 1,634 0
29JUN26 205.00 C 0.00 0.00 0.00 21.08 -4.49 49 0 71 0
29JUN26 210.00 C 19.50 19.50 19.50 19.33 -4.28 49 3 334 0
29JUN26 215.00 C 17.82 17.82 17.82 17.60 -4.21 49 26 397 0
29JUN26 220.00 C 18.68 18.68 16.08 16.18 -3.87 49 115 1,516 -35
29JUN26 225.00 C 0.00 0.00 0.00 14.80 -3.52 49 0 277 0
29JUN26 230.00 C 15.40 15.40 14.00 13.43 -3.46 49 3 1,224 +3
29JUN26 235.00 C 13.00 13.00 13.00 12.33 -3.17 49 1 83 0
29JUN26 240.00 C 12.73 12.73 12.73 11.26 -2.87 49 5 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 10.21 -2.77 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 9.32 -2.59 49 0 77 0
29JUN26 255.00 C 0.00 0.00 0.00 8.52 -2.34 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 7.74 -2.16 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 6.98 -2.12 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 6.41 -1.90 49 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 5.67 -1.86 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 5.13 -1.76 48 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 4.63 -1.69 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 4.25 -1.51 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 3.87 -1.17 48 0 31 0
29JUN26 300.00 C 5.30 5.50 5.30 3.59 -1.04 49 60 1,716 +60
29JUN26 310.00 C 0.00 0.00 0.00 2.88 -0.98 48 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 2.37 -0.80 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.94 -0.72 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.61 -0.55 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.30 -0.52 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.09 -0.40 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.88 -0.36 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.73 -0.30 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.61 -0.22 48 0 0 0
29JUN26 400.00 C 1.78 1.78 1.76 0.48 -0.23 48 60 90 +60
29JUN26 410.00 C 1.63 1.70 1.59 0.41 -0.17 48 91 151 +91
29JUN26 420.00 C 0.00 0.00 0.00 0.34 -0.13 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.27 -0.13 48 0 90 0
29JUN26 440.00 C 1.28 1.28 1.28 0.23 -0.10 48 30 150 +30
29JUN26 450.00 C 0.00 0.00 0.00 0.19 -0.08 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 93.64 -8.80 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 91.72 -8.99 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 89.46 -7.51 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 87.22 -8.29 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 85.01 -8.23 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 82.81 -8.44 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 80.66 -9.29 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 78.55 -8.36 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 76.44 -8.50 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 74.39 -8.88 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 72.06 -8.51 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 70.37 -9.62 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 68.05 -8.74 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 66.50 -8.71 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 64.27 -9.66 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 62.43 -9.49 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 60.84 -7.95 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 58.99 -8.59 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 57.20 -8.66 50 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 55.58 -8.39 50 0 0 0
29SEP26 150.00 C 54.27 54.27 54.00 53.96 -7.22 49 35 100 +35
29SEP26 152.50 C 0.00 0.00 0.00 52.37 -6.54 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 50.79 -7.02 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.27 -8.35 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.79 -6.84 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 46.35 -8.05 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 44.96 -7.83 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 43.60 -6.76 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 42.27 -7.58 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 41.09 -7.35 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 39.77 -6.96 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 38.56 -7.06 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 37.38 -6.83 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 36.25 -5.52 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 35.15 -6.55 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 34.10 -6.41 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 33.04 -6.26 49 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 32.36 -5.38 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.40 -5.49 50 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 30.47 -4.25 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 29.53 -4.38 50 0 266 0
29SEP26 205.00 C 0.00 0.00 0.00 27.57 -4.95 50 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 25.93 -4.71 50 0 150 0
29SEP26 215.00 C 0.00 0.00 0.00 24.30 -4.45 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 22.67 -4.45 50 0 107 0
29SEP26 225.00 C 22.80 22.80 22.80 21.21 -4.28 50 1 131 +1
29SEP26 230.00 C 0.00 0.00 0.00 19.52 -4.33 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 18.64 -3.70 49 0 46 0
29SEP26 240.00 C 19.67 19.67 19.67 17.35 -3.71 49 1 271 0
29SEP26 245.00 C 0.00 0.00 0.00 16.22 -3.55 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 15.24 -3.24 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 13.84 -3.42 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 12.88 -3.40 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 11.98 -3.31 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.27 -3.03 49 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 10.56 -2.76 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 9.86 -2.66 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 9.15 -2.64 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 8.80 -2.26 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 8.04 -1.98 49 0 70 0
29SEP26 300.00 C 9.60 9.60 9.39 7.75 -1.56 49 8 197 -1
29SEP26 310.00 C 8.17 8.17 8.14 6.51 -2.00 49 25 167 +25
29SEP26 320.00 C 0.00 0.00 0.00 5.71 -1.53 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 5.01 -1.30 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.30 -1.30 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.81 -1.08 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.34 -0.93 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 2.86 -0.93 49 0 83 0
29SEP26 380.00 C 5.30 5.30 5.30 2.54 -0.87 49 5 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.23 -0.65 49 0 0 0
29SEP26 400.00 C 4.10 4.16 3.75 1.98 -0.67 49 66 105 -20
29SEP26 410.00 C 0.00 0.00 0.00 1.69 -0.57 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.50 -0.45 49 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.31 -0.43 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.12 -0.42 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.00 -0.35 49 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 95.36 -8.99 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 93.20 -9.49 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 91.06 -9.06 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 88.95 -8.77 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.88 -8.85 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.83 -8.92 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 82.82 -8.73 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 80.84 -8.69 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 78.88 -8.73 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 76.97 -7.52 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.08 -9.39 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 73.23 -8.45 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 71.71 -8.11 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 69.63 -8.33 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.88 -8.06 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 66.46 -7.14 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 64.79 -7.34 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 63.15 -7.65 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 61.54 -8.15 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 59.97 -8.02 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.43 -7.11 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.93 -7.09 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.45 -6.25 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 54.02 -7.67 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.62 -7.48 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 50.95 -6.07 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.64 -6.72 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.35 -7.52 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 47.17 -7.54 49 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 45.89 -7.35 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.67 -7.30 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.54 -5.48 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.59 -4.89 49 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 41.33 -5.56 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.27 -6.02 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 39.30 -6.53 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 38.36 -6.30 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 37.30 -5.76 49 0 0 0
30DEC26 195.00 C 34.40 36.03 34.40 36.28 -4.56 49 60 83 +60
30DEC26 197.50 C 35.83 35.83 35.10 35.55 -4.68 49 60 136 +60
30DEC26 200.00 C 35.09 35.50 33.18 34.66 -5.56 49 152 187 +122
30DEC26 205.00 C 36.49 36.49 31.49 32.89 -5.01 49 120 229 +120
30DEC26 210.00 C 34.71 34.71 34.00 31.16 -4.93 49 60 165 +60
30DEC26 215.00 C 32.34 32.34 32.34 29.59 -4.78 49 30 30 +30
30DEC26 220.00 C 28.40 28.40 28.40 28.01 -4.64 49 2 6 +2
30DEC26 225.00 C 0.00 0.00 0.00 26.43 -4.64 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.98 -4.51 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 23.74 -4.17 49 0 10 0
30DEC26 240.00 C 26.00 26.00 26.00 22.50 -3.89 49 5 25 +5
30DEC26 245.00 C 22.50 22.50 22.50 21.25 -3.90 49 10 15 0
30DEC26 250.00 C 21.20 21.20 21.20 20.01 -3.90 49 10 83 -1
30DEC26 255.00 C 21.10 21.10 21.10 18.98 -3.69 49 10 5 -10
30DEC26 260.00 C 0.00 0.00 0.00 18.03 -3.39 49 0 44 0
30DEC26 265.00 C 17.80 17.80 17.50 17.08 -3.19 49 20 104 -10
30DEC26 270.00 C 0.00 0.00 0.00 16.14 -3.18 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 15.19 -3.18 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 13.96 -3.47 48 0 104 0
30DEC26 285.00 C 0.00 0.00 0.00 13.28 -3.20 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.98 -2.55 49 0 46 0
30DEC26 295.00 C 0.00 0.00 0.00 11.92 -2.89 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.58 -2.53 49 0 65 0
30DEC26 310.00 C 0.00 0.00 0.00 10.06 -2.28 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.08 -1.90 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.11 -1.89 48 0 0 0
30DEC26 340.00 C 10.00 10.00 10.00 7.24 -1.79 48 20 70 +20
30DEC26 350.00 C 8.40 8.40 8.40 6.56 -1.49 48 5 33 +4
TOTAL CALL 20,980 145,417 +5,007
30DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30DEC25 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30DEC25 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 155.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 252 -1
30DEC25 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30DEC25 160.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 548 -2
30DEC25 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30DEC25 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30DEC25 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 924 0
30DEC25 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 2 245 0
30DEC25 175.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 595 0
30DEC25 177.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 360 -2
30DEC25 180.00 P 0.01 0.03 0.01 0.00 -0.01 0 64 911 -54
30DEC25 182.50 P 0.01 0.01 0.01 0.00 -0.01 0 21 1,145 -10
30DEC25 185.00 P 0.10 0.25 0.05 0.00 -0.01 0 984 3,042 +62
30DEC25 187.50 P 0.10 1.04 0.05 0.00 -0.04 0 767 869 -78
30DEC25 190.00 P 0.12 2.70 0.06 0.00 -0.11 0 2,099 1,877 -684
30DEC25 192.50 P 0.47 4.25 0.44 1.70 +1.41 0 770 10 -1,070
30DEC25 195.00 P 0.77 7.00 0.65 4.20 +3.52 0 642 0 -2,165
30DEC25 197.50 P 1.70 9.18 1.70 6.70 +5.40 0 164 0 -2,042
30DEC25 200.00 P 3.16 11.90 3.00 9.20 +6.72 0 1,044 0 -3,881
30DEC25 205.00 P 8.00 19.85 8.00 14.20 +8.30 0 1,004 0 -2,769
30DEC25 210.00 P 15.06 23.46 15.06 19.20 +8.99 0 797 0 -3,446
30DEC25 215.00 P 21.00 25.20 20.50 24.20 +8.64 0 242 0 -1,998
30DEC25 220.00 P 27.72 30.60 27.72 29.20 +9.10 0 40 0 -1,007
30DEC25 225.00 P 34.94 34.94 34.90 34.20 +8.35 0 5 0 -611
30DEC25 230.00 P 39.00 40.00 39.00 39.20 +8.74 0 14 0 -638
30DEC25 235.00 P 44.32 44.32 44.32 44.20 +8.49 0 5 0 -1,000
30DEC25 240.00 P 0.00 0.00 0.00 49.20 +8.99 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 54.20 +8.31 0 0 0 0
30DEC25 250.00 P 57.00 59.50 57.00 59.20 +9.10 0 2 0 -62
30DEC25 255.00 P 65.57 65.57 65.57 64.20 +8.65 0 1 0 -44
30DEC25 260.00 P 0.00 0.00 0.00 69.20 +8.37 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 74.20 +7.91 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 79.20 +7.20 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 84.20 +9.10 0 0 0 -500
30DEC25 280.00 P 0.00 0.00 0.00 89.20 +8.26 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 94.20 +8.47 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 99.20 +7.27 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 104.20 +9.10 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 109.20 +7.34 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 119.20 +8.28 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 129.20 +8.04 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 139.20 +8.04 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 149.20 +9.08 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 159.20 +9.10 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 169.20 +8.32 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 179.20 +8.25 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 189.20 +9.10 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 199.20 +8.38 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 209.20 +8.28 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 219.20 +8.56 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 229.20 +8.62 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 239.20 +8.58 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 249.20 +8.65 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 259.20 +8.26 0 0 0 0
29JAN26 140.00 P 0.34 0.35 0.34 0.06 +0.04 45 43 157 +43
29JAN26 142.50 P 0.00 0.00 0.00 0.09 +0.06 45 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.13 +0.08 45 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.18 +0.11 45 0 15 0
29JAN26 150.00 P 0.66 0.77 0.66 0.26 +0.16 45 27 735 +27
29JAN26 152.50 P 0.00 0.00 0.00 0.37 +0.22 45 0 3 0
29JAN26 155.00 P 0.79 0.90 0.79 0.48 +0.27 45 13 51 +13
29JAN26 157.50 P 1.00 1.20 0.90 0.68 +0.39 45 13 18 +13
29JAN26 160.00 P 0.81 1.48 0.81 0.90 +0.50 45 301 518 +300
29JAN26 162.50 P 1.32 1.54 1.32 1.13 +0.60 45 17 116 +17
29JAN26 165.00 P 1.30 2.09 1.30 1.51 +0.80 45 19 128 +6
29JAN26 167.50 P 1.62 2.62 1.62 1.88 +0.95 45 42 548 0
29JAN26 170.00 P 1.99 3.08 1.99 2.38 +1.18 45 85 2,151 +71
29JAN26 172.50 P 2.00 3.50 2.00 2.92 +1.39 45 108 250 +92
29JAN26 175.00 P 2.50 4.40 2.50 3.58 +1.68 45 100 1,347 +1
29JAN26 177.50 P 4.07 5.20 4.07 4.31 +1.93 45 223 299 +53
29JAN26 180.00 P 3.00 6.10 3.00 5.15 +2.27 46 309 1,773 -29
29JAN26 182.50 P 4.68 6.38 4.50 5.95 +2.42 45 434 794 +144
29JAN26 185.00 P 4.80 7.80 4.80 6.94 +2.75 45 256 755 +46
29JAN26 187.50 P 7.00 9.25 6.93 8.05 +3.04 45 58 1,197 -22
29JAN26 190.00 P 6.85 10.53 6.70 9.18 +3.39 45 473 1,426 +166
29JAN26 192.50 P 7.96 11.92 7.96 10.52 +3.79 45 502 1,485 +76
29JAN26 195.00 P 9.61 13.22 9.60 12.05 +4.45 45 1,201 1,460 +658
29JAN26 197.50 P 10.50 15.00 10.45 13.59 +4.58 45 906 3,069 -39
29JAN26 200.00 P 12.00 16.49 10.60 14.62 +4.58 43 1,103 2,707 +321
29JAN26 205.00 P 16.00 21.73 15.80 18.74 +5.75 46 117 1,407 +25
29JAN26 210.00 P 19.07 24.88 19.07 22.28 +6.65 44 43 2,826 +23
29JAN26 215.00 P 22.00 29.00 22.00 26.57 +6.83 46 247 1,046 -193
29JAN26 220.00 P 27.60 31.50 27.60 30.61 +7.16 44 22 444 +3
29JAN26 225.00 P 36.06 36.06 36.06 36.22 +9.32 54 1 638 -1
29JAN26 230.00 P 39.89 39.89 39.89 40.08 +7.41 48 1 516 0
29JAN26 235.00 P 0.00 0.00 0.00 44.75 +8.30 48 0 219 0
29JAN26 240.00 P 51.50 51.50 51.50 49.84 +8.38 53 1 191 0
29JAN26 245.00 P 0.00 0.00 0.00 54.26 +8.37 45 11 224 +11
29JAN26 250.00 P 0.00 0.00 0.00 59.42 +8.92 53 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 64.56 +9.01 59 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 69.39 +8.56 58 0 640 0
29JAN26 265.00 P 0.00 0.00 0.00 74.45 +8.16 63 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 79.45 +7.45 66 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 84.45 +8.33 68 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 89.44 +8.50 71 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 94.38 +7.60 72 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 99.38 +7.45 74 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 104.20 +8.52 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 109.38 +7.52 80 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 119.20 +8.28 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 129.20 +8.04 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 139.20 +8.04 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 149.20 +9.08 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 159.36 +9.26 101 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 169.20 +8.32 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 179.36 +8.41 109 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 189.35 +8.86 112 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 199.20 +7.75 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 209.20 +8.25 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 219.20 +8.56 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 229.20 +8.62 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 239.20 +8.58 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 249.20 +8.65 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 259.33 +7.90 135 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 269.32 +8.52 137 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 279.32 +8.79 140 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 289.20 +8.43 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 299.20 +8.44 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 309.31 +8.75 147 0 0 0
26FEB26 140.00 P 0.85 0.94 0.84 0.47 +0.24 45 79 107 +79
26FEB26 142.50 P 1.01 1.01 1.01 0.59 +0.28 44 1 3 +1
26FEB26 145.00 P 0.00 0.00 0.00 0.74 +0.35 44 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.93 +0.42 44 0 35 0
26FEB26 150.00 P 1.08 1.32 1.08 1.19 +0.55 45 4 6 +4
26FEB26 152.50 P 0.00 0.00 0.00 1.43 +0.59 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.74 +0.70 44 0 0 0
26FEB26 157.50 P 2.22 2.22 2.22 2.17 +0.88 45 6 8 +3
26FEB26 160.00 P 2.30 3.06 2.30 2.57 +1.01 45 20 61 +15
26FEB26 162.50 P 2.90 2.90 2.90 3.09 +1.20 45 1 60 0
26FEB26 165.00 P 3.07 3.75 3.07 3.60 +1.33 45 90 544 +50
26FEB26 167.50 P 4.46 4.74 4.45 4.19 +1.52 44 90 155 +35
26FEB26 170.00 P 5.15 5.40 4.98 4.66 +1.48 44 121 334 +74
26FEB26 172.50 P 5.90 6.23 5.54 5.46 +1.76 44 108 268 +20
26FEB26 175.00 P 5.18 6.89 5.18 6.26 +1.99 44 81 334 +55
26FEB26 177.50 P 5.35 7.30 5.35 7.11 +2.23 44 77 460 +47
26FEB26 180.00 P 5.85 9.02 5.85 8.05 +2.51 44 59 1,268 +14
26FEB26 182.50 P 6.87 9.82 6.87 9.06 +2.78 44 60 681 +30
26FEB26 185.00 P 9.40 11.04 9.30 10.11 +3.00 44 141 1,014 +92
26FEB26 187.50 P 8.75 11.52 8.75 11.31 +3.29 44 57 1,008 +34
26FEB26 190.00 P 10.60 11.44 10.60 12.55 +3.54 44 46 1,180 +30
26FEB26 192.50 P 10.91 14.38 10.91 13.92 +3.90 44 133 838 +41
26FEB26 195.00 P 13.00 15.84 13.00 15.37 +4.20 44 49 651 +28
26FEB26 197.50 P 13.89 16.97 13.37 16.77 +4.39 44 138 808 +76
26FEB26 200.00 P 17.87 20.00 17.87 18.45 +4.75 44 69 550 +28
26FEB26 205.00 P 18.93 22.10 18.93 22.10 +5.57 46 53 969 +30
26FEB26 210.00 P 21.29 21.29 21.29 25.34 +5.63 45 15 450 0
26FEB26 215.00 P 24.10 24.10 24.10 29.64 +7.47 47 200 719 0
26FEB26 220.00 P 0.00 0.00 0.00 33.42 +6.39 46 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 37.94 +6.87 48 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 41.98 +6.89 47 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 45.85 +8.40 45 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 50.33 +6.59 44 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 55.81 +9.92 51 0 90 0
26FEB26 250.00 P 56.67 56.67 56.67 60.17 +8.88 49 14 119 +14
26FEB26 255.00 P 0.00 0.00 0.00 64.69 +8.27 47 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 69.41 +8.35 45 0 110 0
26FEB26 265.00 P 0.00 0.00 0.00 74.56 +8.27 50 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 79.48 +7.05 51 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 84.47 +8.34 53 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 89.44 +8.50 54 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 94.43 +7.65 56 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 99.38 +7.45 57 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 104.46 +8.78 61 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 109.38 +7.52 61 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 119.20 +8.26 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 129.20 +8.04 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 139.20 +8.04 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 149.20 +8.59 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 159.36 +8.37 78 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 169.20 +8.32 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 179.36 +7.54 84 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 189.35 +8.07 86 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 199.20 +7.75 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 209.28 +8.29 89 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 219.34 +8.70 94 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 229.20 +8.21 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 239.20 +8.58 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 249.20 +7.87 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 259.41 +7.98 106 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 269.32 +7.67 105 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 279.32 +7.71 107 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 289.20 +7.45 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 299.20 +8.44 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 309.31 +7.45 114 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.06 +0.03 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.10 +0.04 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.17 +0.07 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.23 +0.10 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.28 +0.12 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.38 +0.16 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.46 +0.19 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.58 +0.23 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.71 +0.27 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.89 +0.35 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.06 +0.37 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.26 +0.43 49 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.52 +0.50 49 0 91 0
30MAR26 140.00 P 1.93 1.93 1.93 1.80 +0.58 49 2 2 +2
30MAR26 142.50 P 0.00 0.00 0.00 2.09 +0.66 49 0 48 0
30MAR26 145.00 P 2.50 2.50 2.50 2.55 +0.83 49 3 3 +3
30MAR26 147.50 P 0.00 0.00 0.00 2.86 +0.85 49 0 0 0
30MAR26 150.00 P 3.50 3.50 3.50 3.27 +0.94 49 2 174 +2
30MAR26 152.50 P 0.00 0.00 0.00 3.86 +1.13 49 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 4.32 +1.19 49 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.98 +1.41 49 0 2 0
30MAR26 160.00 P 4.63 5.56 4.63 5.38 +1.28 48 46 201 +46
30MAR26 162.50 P 6.25 6.25 6.25 6.13 +1.49 48 50 65 +50
30MAR26 165.00 P 6.55 6.55 6.55 6.78 +1.58 48 300 425 +300
30MAR26 167.50 P 0.00 0.00 0.00 7.57 +1.91 48 0 103 0
30MAR26 170.00 P 8.88 8.99 8.88 8.45 +1.86 48 32 255 +31
30MAR26 172.50 P 8.06 9.69 8.06 9.26 +2.20 48 199 292 +76
30MAR26 175.00 P 10.39 10.82 10.05 10.21 +2.43 48 110 442 -29
30MAR26 177.50 P 10.44 11.93 10.37 11.24 +2.65 48 379 1,071 +181
30MAR26 180.00 P 10.10 12.80 10.10 12.28 +2.81 48 272 7,068 +138
30MAR26 182.50 P 12.56 14.23 12.56 13.45 +3.09 48 90 427 +90
30MAR26 185.00 P 12.10 15.61 12.10 14.66 +3.30 48 147 1,022 +131
30MAR26 187.50 P 16.43 17.12 15.62 15.95 +3.58 48 265 821 +246
30MAR26 190.00 P 15.53 17.50 15.53 17.15 +3.68 48 93 830 +56
30MAR26 192.50 P 17.25 18.62 17.25 18.70 +4.12 48 28 1,527 +5
30MAR26 195.00 P 0.00 0.00 0.00 20.16 +4.36 49 0 542 0
30MAR26 197.50 P 0.00 0.00 0.00 21.71 +4.62 49 0 658 0
30MAR26 200.00 P 20.14 23.50 20.14 23.14 +4.65 49 53 5,292 +21
30MAR26 205.00 P 0.00 0.00 0.00 26.54 +5.21 49 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 30.04 +5.56 50 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 33.37 +5.60 49 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 37.51 +6.43 51 0 3,772 0
30MAR26 225.00 P 40.28 42.30 40.28 41.89 +8.45 52 2 1,997 +1
30MAR26 230.00 P 0.00 0.00 0.00 45.95 +6.89 53 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 49.29 +6.81 51 0 1,057 0
30MAR26 240.00 P 53.27 53.27 53.27 54.54 +9.65 54 1 68 0
30MAR26 245.00 P 0.00 0.00 0.00 57.87 +6.40 51 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 63.54 +9.05 56 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 67.24 +8.49 53 0 3 0
30MAR26 260.00 P 72.53 72.53 72.53 72.88 +9.32 59 15 57 0
30MAR26 265.00 P 0.00 0.00 0.00 76.53 +9.76 55 0 37 0
30MAR26 270.00 P 82.63 83.13 82.63 80.02 +7.36 48 90 179 +90
30MAR26 275.00 P 0.00 0.00 0.00 85.83 +7.04 55 0 70 0
30MAR26 280.00 P 0.00 0.00 0.00 89.64 +8.70 49 0 86 0
30MAR26 285.00 P 96.92 96.92 96.92 94.45 +7.67 48 30 182 +30
30MAR26 290.00 P 99.61 99.61 99.61 100.04 +8.11 56 15 530 +15
30MAR26 295.00 P 0.00 0.00 0.00 104.67 +7.11 54 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.58 +7.72 55 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 119.44 +8.50 56 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 129.39 +7.46 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 139.36 +7.67 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 149.20 +8.21 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 159.37 +7.17 66 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 169.20 +8.05 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 179.36 +7.54 71 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 189.35 +7.41 73 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 199.20 +7.75 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 209.28 +8.29 76 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 219.34 +7.38 80 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 229.20 +7.75 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 239.24 +7.94 81 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 249.24 +7.91 83 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 259.41 +7.98 89 0 0 0
29JUN26 100.00 P 0.98 1.10 0.98 0.54 +0.19 48 36 1,492 +36
29JUN26 102.50 P 0.00 0.00 0.00 0.64 +0.20 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.78 +0.25 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.93 +0.29 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.11 +0.33 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.32 +0.40 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.53 +0.45 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.78 +0.49 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.08 +0.59 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 2.37 +0.66 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.70 +0.70 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.10 +0.80 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 3.51 +0.84 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.92 +0.87 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.42 +0.96 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 4.96 +1.17 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.51 +1.21 48 0 38 0
29JUN26 142.50 P 5.00 5.00 5.00 6.05 +1.26 48 1 1 +1
29JUN26 145.00 P 6.46 6.50 6.46 6.74 +1.42 48 56 50 +50
29JUN26 147.50 P 0.00 0.00 0.00 7.44 +1.69 48 0 0 0
29JUN26 150.00 P 6.53 6.53 6.53 7.89 +1.36 47 1 171 0
29JUN26 152.50 P 0.00 0.00 0.00 8.58 +1.56 47 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 9.40 +1.44 47 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 10.25 +2.08 47 0 331 0
29JUN26 160.00 P 10.80 10.80 10.80 11.10 +2.25 47 5 321 0
29JUN26 162.50 P 10.80 11.65 10.80 11.95 +2.29 47 84 284 +84
29JUN26 165.00 P 12.60 12.60 12.50 12.90 +2.05 47 2 263 +2
29JUN26 167.50 P 13.50 13.50 13.50 13.94 +2.58 47 50 232 +50
29JUN26 170.00 P 14.60 14.60 14.60 14.97 +2.76 47 50 261 +50
29JUN26 172.50 P 15.29 15.76 15.29 16.00 +2.89 47 72 183 +61
29JUN26 175.00 P 16.81 16.81 16.79 17.04 +2.90 47 80 235 +30
29JUN26 177.50 P 16.00 18.00 16.00 18.24 +3.07 47 85 183 +75
29JUN26 180.00 P 16.20 19.65 16.20 19.47 +3.27 47 104 5,256 +70
29JUN26 182.50 P 20.44 20.44 20.44 20.69 +3.45 47 30 1,024 0
29JUN26 185.00 P 20.80 21.74 20.80 21.92 +3.56 47 31 1,970 +31
29JUN26 187.50 P 0.00 0.00 0.00 23.28 +3.70 47 0 50 0
29JUN26 190.00 P 24.00 25.40 24.00 24.67 +3.87 47 16 248 +1
29JUN26 192.50 P 25.62 25.62 25.62 26.14 +4.10 47 30 2,491 0
29JUN26 195.00 P 24.29 24.29 24.29 27.62 +4.25 47 1 211 0
29JUN26 197.50 P 29.31 29.31 29.25 29.16 +4.43 47 40 277 0
29JUN26 200.00 P 30.16 31.00 30.16 30.93 +4.85 48 1,346 7,766 -978
29JUN26 205.00 P 0.00 0.00 0.00 34.16 +5.09 48 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 36.96 +4.80 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 40.79 +5.41 48 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 44.39 +5.68 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 49.08 +6.90 50 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 53.37 +7.48 51 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 55.54 +6.07 48 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 58.89 +5.19 47 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 65.17 +6.83 52 0 217 0
29JUN26 250.00 P 0.00 0.00 0.00 67.96 +5.14 49 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 74.03 +7.87 53 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 75.69 +7.39 47 0 142 0
29JUN26 265.00 P 0.00 0.00 0.00 81.21 +7.22 50 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 85.81 +7.33 51 0 306 0
29JUN26 275.00 P 88.38 88.38 88.38 90.06 +6.07 51 30 274 +30
29JUN26 280.00 P 0.00 0.00 0.00 94.50 +7.91 51 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 98.99 +8.13 51 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 103.50 +8.65 51 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 107.75 +8.51 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.77 +7.16 49 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 122.12 +8.51 53 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 131.30 +8.69 52 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 141.02 +8.03 54 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 150.87 +9.04 56 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 159.37 +6.74 49 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 169.44 +8.29 52 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 179.36 +7.54 53 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 189.35 +7.41 55 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 199.40 +7.72 57 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 209.35 +8.36 59 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 219.34 +7.38 60 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 229.30 +7.85 61 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 239.30 +8.00 63 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 249.30 +7.97 65 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 259.41 +7.98 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.54 +0.38 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.76 +0.34 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.09 +0.45 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.34 +0.47 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.73 +0.59 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.05 +0.59 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.41 +0.63 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.73 +0.63 48 0 0 0
29SEP26 120.00 P 4.00 4.00 4.00 4.13 +0.64 48 1 31 +1
29SEP26 122.50 P 0.00 0.00 0.00 4.55 +0.68 48 0 31 0
29SEP26 125.00 P 4.30 4.30 4.30 5.05 +0.83 48 1 2 +1
29SEP26 127.50 P 0.00 0.00 0.00 5.60 +0.85 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.34 +1.34 49 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.69 +1.06 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.33 +1.23 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.03 +1.39 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.73 +1.54 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.44 +1.57 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.15 +1.58 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.99 +1.72 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 11.86 +1.88 48 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 12.74 +2.05 48 0 201 0
29SEP26 155.00 P 12.35 13.34 12.33 13.62 +2.07 48 101 303 +101
29SEP26 157.50 P 0.00 0.00 0.00 14.50 +2.08 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 15.50 +2.21 48 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 16.56 +2.39 48 0 101 0
29SEP26 165.00 P 0.00 0.00 0.00 17.62 +2.57 48 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 18.69 +2.66 48 0 160 0
29SEP26 170.00 P 0.00 0.00 0.00 19.75 +2.66 48 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 20.84 +2.69 48 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 22.09 +2.88 48 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 23.34 +3.06 47 0 32 0
29SEP26 180.00 P 22.00 24.00 22.00 24.59 +3.24 47 2 4,002 -1
29SEP26 182.50 P 0.00 0.00 0.00 25.85 +3.31 47 0 134 0
29SEP26 185.00 P 0.00 0.00 0.00 27.11 +3.32 47 0 214 0
29SEP26 187.50 P 0.00 0.00 0.00 28.50 +3.46 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 29.94 +3.65 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 31.41 +3.85 47 0 207 0
29SEP26 195.00 P 0.00 0.00 0.00 32.92 +3.99 47 0 129 0
29SEP26 197.50 P 34.13 34.13 34.13 34.46 +4.12 48 60 311 +30
29SEP26 200.00 P 35.18 35.18 35.18 36.04 +4.26 48 3 984 +3
29SEP26 205.00 P 38.50 38.50 38.50 40.25 +5.49 49 100 1,689 +100
29SEP26 210.00 P 0.00 0.00 0.00 42.33 +4.46 47 0 233 0
29SEP26 215.00 P 46.00 46.00 46.00 46.01 +4.91 48 5 168 +5
29SEP26 220.00 P 0.00 0.00 0.00 49.59 +5.29 48 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 52.97 +4.08 48 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 56.96 +5.62 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 60.79 +5.19 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 64.68 +6.01 49 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 68.77 +7.56 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.76 +5.71 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 78.58 +7.99 53 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 80.39 +4.35 49 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 83.70 +4.52 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 91.28 +10.08 54 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 93.81 +5.87 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 98.14 +5.97 51 0 19 0
29SEP26 285.00 P 105.91 105.91 105.91 102.19 +7.72 50 2 89 -2
29SEP26 290.00 P 0.00 0.00 0.00 106.57 +6.68 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 110.79 +7.22 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 115.60 +7.68 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 124.69 +7.50 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 133.48 +7.86 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 142.87 +9.60 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 152.08 +8.53 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 161.19 +8.56 51 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 170.77 +8.74 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 180.27 +7.86 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 189.83 +7.89 51 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 199.60 +7.92 51 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 209.35 +8.36 50 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 219.34 +7.38 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 229.30 +7.85 53 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 239.41 +8.11 56 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 249.30 +7.97 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 259.41 +7.98 59 0 90 0
30DEC26 100.00 P 3.20 3.25 3.20 2.68 +0.53 48 13 117 +13
30DEC26 102.50 P 0.00 0.00 0.00 2.93 +0.45 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.36 +0.55 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.81 +0.67 49 0 30 0
30DEC26 110.00 P 4.40 4.40 4.40 4.26 +0.79 49 4 4 +4
30DEC26 112.50 P 0.00 0.00 0.00 4.67 +0.75 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.01 +0.64 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.41 +0.59 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.95 +0.68 48 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.51 +0.75 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.07 +0.84 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.66 +0.93 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.37 +1.16 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.09 +1.26 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.80 +1.22 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 10.52 +1.43 47 0 2 0
30DEC26 140.00 P 0.00 0.00 0.00 11.25 +1.47 47 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 12.12 +1.62 47 0 0 0
30DEC26 145.00 P 12.45 12.45 12.45 13.01 +1.79 47 1 3 +1
30DEC26 147.50 P 0.00 0.00 0.00 13.90 +1.92 47 0 1 0
30DEC26 150.00 P 12.86 14.50 12.86 14.80 +1.94 47 77 197 +77
30DEC26 152.50 P 0.00 0.00 0.00 15.69 +1.94 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 16.63 +1.99 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 17.71 +2.18 47 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 18.78 +2.35 47 0 106 0
30DEC26 162.50 P 19.20 19.20 19.20 19.86 +2.36 47 2 102 +2
30DEC26 165.00 P 0.00 0.00 0.00 20.94 +2.31 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 22.03 +2.52 47 0 110 0
30DEC26 170.00 P 0.00 0.00 0.00 23.12 +2.53 47 0 147 0
30DEC26 172.50 P 0.00 0.00 0.00 24.37 +2.70 47 0 3 0
30DEC26 175.00 P 25.36 25.36 25.36 25.63 +2.76 47 51 88 +51
30DEC26 177.50 P 0.00 0.00 0.00 26.90 +2.91 47 0 0 0
30DEC26 180.00 P 27.99 27.99 27.99 28.18 +3.15 47 1 27 +1
30DEC26 182.50 P 0.00 0.00 0.00 29.45 +3.15 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 30.80 +3.24 47 0 77 0
30DEC26 187.50 P 0.00 0.00 0.00 32.22 +3.39 47 0 0 0
30DEC26 190.00 P 33.00 33.00 33.00 33.68 +3.53 47 2 45 +2
30DEC26 192.50 P 32.63 35.87 32.63 35.16 +3.64 47 53 154 +53
30DEC26 195.00 P 33.61 37.40 33.61 36.68 +3.76 47 29 196 +6
30DEC26 197.50 P 38.95 38.95 38.37 38.23 +3.88 47 24 104 +22
30DEC26 200.00 P 35.81 40.00 35.81 39.80 +3.99 47 75 153 +75
30DEC26 205.00 P 41.48 41.97 41.48 43.18 +4.36 48 90 240 +90
30DEC26 210.00 P 0.00 0.00 0.00 46.51 +4.57 48 0 30 0
30DEC26 215.00 P 50.00 50.00 50.00 49.96 +4.80 48 20 50 +20
30DEC26 220.00 P 54.00 54.00 54.00 53.31 +4.97 48 5 7 +5
30DEC26 225.00 P 0.00 0.00 0.00 57.01 +5.24 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 60.72 +4.90 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.38 +6.61 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 68.20 +5.59 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.08 +6.20 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.26 +6.55 49 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 80.15 +6.62 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.22 +5.67 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.33 +7.29 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.48 +7.06 49 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 96.65 +7.18 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 100.88 +6.74 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 105.15 +7.13 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 109.43 +7.30 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 113.76 +7.22 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 117.81 +6.86 50 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 126.62 +7.51 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 135.85 +7.42 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 144.52 +7.55 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 153.77 +7.62 50 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 162.82 +7.04 50 0 5 0
TOTAL PUT 22,157 145,590 -17,639
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$ 19.71
30DEC25 8.50 C 0.00 0.00 0.00 11.21 -0.28 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.96 -0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.71 -0.28 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.46 -0.28 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.21 -0.20 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.71 -0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.21 -0.28 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.71 -0.45 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.21 -0.20 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.71 -0.40 0 0 0 -2
30DEC25 12.50 C 0.00 0.00 0.00 7.21 -0.20 0 0 0 -30
30DEC25 13.00 C 0.00 0.00 0.00 6.71 -0.20 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.21 -0.20 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.71 -0.20 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.21 -0.20 0 0 0 -120
30DEC25 15.00 C 0.00 0.00 0.00 4.71 -0.35 0 0 0 -180
30DEC25 15.50 C 0.00 0.00 0.00 4.21 -0.24 0 0 0 -511
30DEC25 16.00 C 0.00 0.00 0.00 3.71 -0.20 0 0 0 -166
30DEC25 16.50 C 0.00 0.00 0.00 3.21 -0.23 0 0 0 -181
30DEC25 17.00 C 0.00 0.00 0.00 2.71 -0.29 0 0 0 -149
30DEC25 17.50 C 2.10 2.10 2.10 2.21 -0.25 0 20 0 -311
30DEC25 18.00 C 1.69 1.69 1.69 1.71 -0.20 0 6 0 -247
30DEC25 18.50 C 1.05 1.05 1.05 1.21 -0.20 0 5 0 -429
30DEC25 19.00 C 0.49 0.49 0.49 0.71 -0.23 0 15 0 -816
30DEC25 19.50 C 0.13 0.18 0.08 0.21 -0.25 0 37 0 -364
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 1,021 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,867 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 3,759 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,635 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 7.90 -0.21 117 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.24 -0.41 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.74 -0.36 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.25 -0.39 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.75 -0.38 46 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.25 -0.37 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.76 -0.34 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.27 -0.33 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.72 -0.37 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.25 -0.34 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.75 -0.36 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.46 -0.17 43 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.02 -0.16 40 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.53 -0.18 33 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.20 -0.15 34 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 0.89 -0.11 33 0 1,426 0
29JAN26 20.00 C 0.54 0.57 0.48 0.63 -0.11 32 41 225 +6
29JAN26 21.00 C 0.24 0.30 0.24 0.31 -0.05 33 24 576 +4
29JAN26 22.00 C 0.11 0.11 0.10 0.16 0.00 35 24 471 -4
29JAN26 23.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 1,034 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 0.00 38 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 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 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.81 -0.38 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.25 -0.43 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.83 -0.35 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.25 -0.43 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.82 -0.36 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.29 -0.40 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.91 -0.30 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.45 -0.29 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.90 -0.38 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.46 -0.39 29 0 0 0
26FEB26 18.00 C 2.12 2.12 2.12 2.14 -0.29 33 6 6 +6
26FEB26 18.50 C 0.00 0.00 0.00 1.76 -0.29 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.48 -0.14 33 0 32 0
26FEB26 19.50 C 1.05 1.05 1.05 1.19 -0.15 33 5 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.96 -0.11 33 0 37 0
26FEB26 21.00 C 0.56 0.57 0.56 0.57 -0.07 32 220 318 +175
26FEB26 22.00 C 0.34 0.34 0.34 0.33 -0.04 33 15 172 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.31 -0.34 81 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.03 -0.25 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.81 -0.31 75 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.57 -0.36 75 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.45 -0.27 95 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.02 -0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.83 -0.39 69 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.22 -0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.85 -0.31 63 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.36 -0.24 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.91 -0.34 62 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.27 -0.38 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 6.99 -0.25 61 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.50 -0.24 57 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 5.90 -0.34 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.42 -0.26 41 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 4.97 -0.30 41 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.59 -0.21 44 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.00 -0.34 35 0 46 0
30MAR26 16.50 C 3.55 3.55 3.55 3.60 -0.29 36 2 124 +2
30MAR26 17.00 C 0.00 0.00 0.00 3.07 -0.39 30 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.80 -0.26 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.49 -0.18 36 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.09 -0.22 34 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.79 -0.12 34 0 438 0
30MAR26 19.50 C 0.00 0.00 0.00 1.50 -0.12 33 0 260 0
30MAR26 20.00 C 1.13 1.13 1.13 1.25 -0.13 33 2 318 0
30MAR26 21.00 C 0.85 0.85 0.81 0.87 -0.10 33 12 527 +2
30MAR26 22.00 C 0.50 0.50 0.50 0.59 -0.06 34 5 773 -5
30MAR26 23.00 C 0.00 0.00 0.00 0.40 -0.03 34 0 1,329 0
30MAR26 24.00 C 0.22 0.22 0.22 0.28 0.00 35 10 890 0
30MAR26 25.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 314 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.45 -0.27 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.05 -0.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.91 -0.31 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.42 -0.30 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.85 -0.43 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.54 -0.09 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.91 -0.34 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.50 -0.15 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.03 -0.24 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.51 -0.23 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.10 -0.20 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.54 -0.17 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.20 -0.18 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.82 -0.13 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.36 -0.16 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.82 -0.29 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.64 -0.07 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.10 -0.21 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.81 -0.29 33 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.63 -0.07 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.28 -0.13 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.03 -0.12 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.79 -0.14 33 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 1.40 -0.10 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.06 -0.11 33 0 480 0
29JUN26 23.00 C 0.00 0.00 0.00 0.82 -0.09 34 0 119 0
29JUN26 24.00 C 0.63 0.63 0.63 0.63 -0.07 34 1 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.48 -0.06 34 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.38 -0.04 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 0.00 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 0.00 36 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.06 -0.19 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.63 -0.10 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.03 -0.24 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.51 -0.29 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.10 -0.30 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.77 -0.27 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.27 -0.13 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.82 -0.27 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.40 -0.31 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.07 -0.24 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.80 -0.11 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.54 -0.08 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.15 -0.30 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 -0.26 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 -0.14 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.42 -0.13 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.22 -0.11 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.85 -0.10 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.53 -0.10 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 -0.10 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 -0.09 34 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.86 -0.09 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.09 35 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 -0.07 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 -0.08 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.06 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.20 -0.24 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.78 -0.26 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.36 -0.26 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.02 -0.17 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.65 -0.19 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.35 -0.12 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.03 -0.12 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.78 -0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 -0.12 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.24 -0.11 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.01 -0.12 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.78 -0.13 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.59 -0.12 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.22 -0.12 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.92 -0.11 34 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 1.66 -0.08 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.42 -0.08 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.24 -0.06 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.06 -0.05 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 -0.02 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
TOTAL CALL 450 29,409 -3,320
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
30DEC25 19.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 835 0
30DEC25 19.50 P 0.10 0.13 0.07 0.00 -0.03 0 62 910 -25
30DEC25 20.00 P 0.45 0.52 0.25 0.29 +0.10 0 1,678 0 -2,896
30DEC25 21.00 P 1.33 1.52 1.29 1.29 +0.13 0 161 0 -939
30DEC25 22.00 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 -82
30DEC25 23.00 P 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.29 +0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.29 +0.18 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.29 +0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.29 +0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.29 -0.09 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.29 +0.17 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.29 +0.15 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.29 +0.13 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 13.29 +0.10 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 14.29 +0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 70 0
29JAN26 16.00 P 0.03 0.03 0.03 0.03 +0.01 41 200 251 +200
29JAN26 16.50 P 0.06 0.06 0.06 0.05 +0.01 39 125 267 +125
29JAN26 17.00 P 0.09 0.09 0.09 0.08 +0.01 38 60 466 +60
29JAN26 17.50 P 0.14 0.14 0.12 0.13 +0.02 37 23 916 +23
29JAN26 18.00 P 0.18 0.20 0.18 0.20 +0.04 36 117 869 +110
29JAN26 18.50 P 0.32 0.35 0.32 0.29 +0.04 34 17 2,383 0
29JAN26 19.00 P 0.40 0.53 0.40 0.43 +0.06 33 230 1,254 0
29JAN26 19.50 P 0.56 0.73 0.56 0.61 +0.08 32 15 2,139 +2
29JAN26 20.00 P 0.91 1.00 0.82 0.83 +0.08 30 62 317 +57
29JAN26 21.00 P 1.65 1.74 1.51 1.52 +0.16 31 310 316 -198
29JAN26 22.00 P 0.00 0.00 0.00 2.34 +0.13 29 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 3.36 +0.18 40 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.37 +0.16 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.38 +0.20 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.29 +0.18 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.37 +0.27 70 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.38 +0.28 78 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.37 -0.01 82 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.38 +0.26 89 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.29 +0.15 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.50 +0.34 115 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.38 +0.19 104 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.31 +0.09 94 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.05 31 0 10 0
26FEB26 16.00 P 0.10 0.10 0.10 0.03 -0.06 29 50 68 +50
26FEB26 16.50 P 0.00 0.00 0.00 0.06 -0.07 30 0 80 0
26FEB26 17.00 P 0.20 0.20 0.20 0.11 -0.07 30 10 80 +10
26FEB26 17.50 P 0.00 0.00 0.00 0.19 -0.07 30 0 100 0
26FEB26 18.00 P 0.37 0.42 0.35 0.31 -0.04 31 76 506 +31
26FEB26 18.50 P 0.54 0.54 0.54 0.46 -0.01 32 1 224 +1
26FEB26 19.00 P 0.00 0.00 0.00 0.64 +0.02 32 0 406 0
26FEB26 19.50 P 0.00 0.00 0.00 0.84 +0.04 31 0 409 0
26FEB26 20.00 P 1.14 1.14 1.14 1.11 +0.09 31 2 1,056 0
26FEB26 21.00 P 1.78 1.78 1.78 1.72 +0.10 31 160 305 +160
26FEB26 22.00 P 0.00 0.00 0.00 2.51 +0.22 31 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.38 +0.20 32 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.37 +0.16 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.38 +0.20 43 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.29 +0.18 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.37 +0.27 53 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.38 +0.28 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.37 -0.01 62 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.38 +0.26 67 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.29 +0.15 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.50 +0.34 85 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.38 +0.19 79 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.31 +0.09 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 40 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 38 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 0.00 37 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 0.00 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 0.00 36 0 452 0
30MAR26 16.00 P 0.21 0.22 0.21 0.18 +0.01 36 17 290 +17
30MAR26 16.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 662 0
30MAR26 17.00 P 0.36 0.36 0.36 0.33 +0.02 35 10 71 +7
30MAR26 17.50 P 0.49 0.49 0.49 0.43 +0.02 34 3 268 0
30MAR26 18.00 P 0.60 0.60 0.60 0.56 +0.03 34 25 129 +25
30MAR26 18.50 P 0.73 0.73 0.73 0.71 +0.04 33 205 270 +45
30MAR26 19.00 P 0.00 0.00 0.00 0.89 +0.05 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 1.12 +0.08 33 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.37 +0.10 32 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 1.97 +0.11 32 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.74 +0.24 34 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 3.68 +0.41 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.49 +0.23 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.38 +0.20 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.33 +0.22 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.37 +0.27 44 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.39 +0.29 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.39 +0.01 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.39 +0.27 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.39 +0.25 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.50 +0.34 71 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.38 +0.19 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.39 +0.17 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 +0.03 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.38 +0.05 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 +0.05 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 +0.06 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.75 +0.06 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.91 +0.06 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.07 +0.06 34 0 1,202 0
29JUN26 18.50 P 1.31 1.31 1.31 1.29 +0.08 34 3 626 0
29JUN26 19.00 P 1.54 1.54 1.54 1.51 +0.09 34 3 20 0
29JUN26 19.50 P 1.78 1.78 1.78 1.75 +0.08 34 2 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.02 +0.09 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.59 +0.09 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.39 +0.18 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.00 +0.05 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.98 +0.32 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.82 +0.14 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.51 +0.01 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.43 +0.08 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.39 +0.06 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.45 +0.07 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.39 +0.25 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.39 +0.25 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.50 +0.34 51 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.38 +0.19 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.39 +0.17 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 -0.02 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 -0.02 34 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.01 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 0.00 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.01 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.04 +0.02 34 0 72 0
29SEP26 17.50 P 1.31 1.31 1.31 1.23 +0.03 34 3 6 +3
29SEP26 18.00 P 1.51 1.51 1.51 1.45 +0.04 35 3 83 +3
29SEP26 18.50 P 1.74 1.77 1.74 1.68 +0.06 35 2 106 +1
29SEP26 19.00 P 2.02 2.02 2.02 1.93 +0.06 35 1 61 -1
29SEP26 19.50 P 0.00 0.00 0.00 2.20 +0.08 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.50 +0.10 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.09 +0.08 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.77 +0.11 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.53 +0.13 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.31 +0.15 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.09 +0.13 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.96 +0.17 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.81 +0.17 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.71 +0.19 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.59 +0.21 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.52 +0.22 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.45 +0.25 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.50 +0.34 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.38 +0.19 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.39 +0.17 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.06 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.49 +0.07 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.07 33 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.08 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 +0.09 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.09 34 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.25 +0.09 34 0 7 0
30DEC26 17.50 P 1.57 1.57 1.57 1.46 +0.09 34 2 2 +2
30DEC26 18.00 P 1.76 1.76 1.76 1.68 +0.09 34 1 2 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.92 +0.09 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.18 +0.08 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.45 +0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.75 +0.08 35 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.38 +0.09 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.08 +0.13 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.82 +0.15 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.55 +0.14 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 +0.13 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.14 +0.13 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 +0.16 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.87 +0.17 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.72 +0.15 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.65 +0.19 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.56 +0.19 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.50 +0.22 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.45 +0.25 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.39 +0.17 39 0 0 0
TOTAL PUT 3,659 41,289 -3,208
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$ 6.28
30DEC25 1.95 C 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.18 -0.07 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 -5
30DEC25 3.50 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 -10
30DEC25 4.30 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 -2
30DEC25 4.40 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 -60
30DEC25 4.50 C 0.00 0.00 0.00 1.78 -0.06 0 0 0 -10
30DEC25 4.60 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 -6
30DEC25 4.90 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 -116
30DEC25 5.25 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 -1
30DEC25 5.50 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 -9
30DEC25 5.75 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 -30
30DEC25 6.00 C 0.25 0.25 0.25 0.28 -0.01 0 2 0 -29
30DEC25 6.25 C 0.02 0.02 0.02 0.03 -0.04 0 11 0 -56
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 6.75 C 0.01 0.01 0.01 0.00 -0.01 0 5 97 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 4.60 C 0.00 0.00 0.00 1.70 - 55 0 0 -
29JAN26 4.70 C 0.00 0.00 0.00 1.63 0.00 71 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.51 -0.04 56 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.44 +0.01 66 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.08 0.00 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.60 -0.04 33 0 1 0
29JAN26 6.00 C 0.36 0.36 0.36 0.42 -0.02 34 5 5 +5
29JAN26 6.25 C 0.27 0.27 0.27 0.28 -0.02 35 2 2 +2
29JAN26 6.50 C 0.13 0.17 0.13 0.18 -0.01 36 7 17 0
29JAN26 6.75 C 0.11 0.11 0.11 0.11 -0.01 37 1 205 0
29JAN26 7.00 C 0.06 0.07 0.06 0.06 -0.01 37 11 285 +2
29JAN26 7.25 C 0.00 0.00 0.00 0.04 0.00 39 0 105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 0.00 39 0 70 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29JAN26 8.00 C 0.01 0.01 0.01 0.01 0.00 44 20 123 -16
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 1.72 - 46 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 1.63 -0.04 47 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.51 -0.06 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.46 -0.02 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.34 -0.04 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.70 0.00 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
26FEB26 6.25 C 0.36 0.40 0.35 0.40 -0.02 37 21 21 +21
26FEB26 6.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.21 -0.02 37 0 27 0
26FEB26 7.00 C 0.14 0.14 0.14 0.15 -0.01 38 3 21 +3
26FEB26 7.25 C 0.10 0.10 0.10 0.10 -0.01 38 4 92 +4
26FEB26 7.50 C 0.07 0.07 0.07 0.07 -0.01 38 1 58 0
26FEB26 7.75 C 0.05 0.05 0.05 0.05 0.00 39 1 153 +1
26FEB26 8.00 C 0.00 0.00 0.00 0.03 0.00 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 39 0 62 0
26FEB26 8.50 C 0.02 0.02 0.02 0.01 0.00 37 1 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 46 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.00 -0.01 78 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.90 -0.06 71 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.80 -0.05 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.73 -0.01 100 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.94 +0.02 75 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.81 -0.04 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.61 -0.02 40 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.53 +0.04 57 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.19 -0.02 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.03 -0.01 43 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 1.96 +0.04 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.77 +0.05 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.68 +0.01 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.59 +0.02 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.48 0.00 42 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.39 -0.04 41 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.21 +0.02 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.96 -0.07 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 -0.01 37 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.53 -0.02 39 0 30 0
30MAR26 6.50 C 0.39 0.39 0.39 0.42 -0.01 39 1 225 0
30MAR26 6.75 C 0.31 0.31 0.31 0.33 -0.02 39 15 22 +15
30MAR26 7.00 C 0.23 0.24 0.23 0.26 -0.01 40 31 65 +31
30MAR26 7.25 C 0.19 0.21 0.19 0.20 -0.01 40 226 226 +225
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 22 0
30MAR26 7.75 C 0.13 0.13 0.13 0.11 -0.01 39 2 202 +2
30MAR26 8.00 C 0.00 0.00 0.00 0.09 0.00 41 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 61 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 0.00 42 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 42 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 39 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 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 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.84 -0.01 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.74 -0.03 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.55 -0.01 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.45 -0.03 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.35 -0.02 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.27 -0.01 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.17 -0.03 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.08 -0.03 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.99 -0.02 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.94 0.00 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.83 -0.02 39 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.76 -0.01 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.66 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.59 0.00 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.52 0.00 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.34 -0.01 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.16 -0.06 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.01 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 0.00 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 -0.02 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.01 40 0 18 0
29JUN26 7.25 C 0.42 0.42 0.42 0.41 0.00 41 5 45 +5
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.01 41 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 0.00 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 0.00 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 4.60 C 0.00 0.00 0.00 1.90 - 38 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.83 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.75 -0.02 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 -0.02 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 -0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.44 -0.01 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 -0.04 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.15 0.00 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 -0.01 39 0 20 0
29SEP26 6.25 C 0.91 0.91 0.91 0.92 -0.01 40 1 1 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.01 40 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 0.00 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 -0.01 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 0.00 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.00 - 38 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 -0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.01 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 0.00 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.02 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 0.00 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 0.00 40 0 1 0
TOTAL CALL 376 7,109 -33
30DEC25 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30DEC25 6.00 P 0.01 0.01 0.01 0.00 -0.01 0 24 258 -24
30DEC25 6.25 P 0.08 0.08 0.01 0.00 -0.04 0 169 316 -109
30DEC25 6.50 P 0.30 0.34 0.30 0.22 +0.01 0 33 0 -369
30DEC25 6.75 P 0.54 0.54 0.53 0.47 +0.01 0 21 0 -801
30DEC25 7.00 P 0.73 0.73 0.73 0.72 +0.01 0 25 0 -135
30DEC25 7.25 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 -8
30DEC25 7.50 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 -4
30DEC25 7.75 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 -6
30DEC25 8.50 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 -35
30DEC25 9.25 P 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.72 +0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.22 +0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.01 0.01 0.01 0.00 36 90 92 +90
29JAN26 5.50 P 0.04 0.04 0.04 0.03 0.00 37 8 117 +8
29JAN26 5.75 P 0.07 0.07 0.07 0.06 -0.01 34 4 132 0
29JAN26 6.00 P 0.14 0.14 0.14 0.14 0.00 37 2 157 +2
29JAN26 6.25 P 0.29 0.29 0.27 0.25 +0.01 37 2 161 +2
29JAN26 6.50 P 0.40 0.40 0.40 0.40 +0.01 39 25 106 +25
29JAN26 6.75 P 0.57 0.57 0.57 0.58 +0.02 40 5 916 0
29JAN26 7.00 P 0.00 0.00 0.00 0.79 +0.05 42 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.99 -0.01 37 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.24 -0.01 43 1 15 -1
29JAN26 7.75 P 0.00 0.00 0.00 1.48 -0.02 45 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.73 -0.03 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.99 -0.02 60 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.27 +0.06 77 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.51 +0.05 78 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.76 +0.05 83 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.99 -0.01 79 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.24 +0.03 84 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.49 +0.03 88 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.74 +0.03 92 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.24 +0.03 100 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.74 +0.01 107 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.24 +0.03 113 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 38 0 60 0
26FEB26 5.50 P 0.11 0.11 0.08 0.08 -0.01 36 30 138 +30
26FEB26 5.75 P 0.00 0.00 0.00 0.15 0.00 38 0 148 0
26FEB26 6.00 P 0.26 0.26 0.26 0.24 -0.01 38 10 621 0
26FEB26 6.25 P 0.00 0.00 0.00 0.35 0.00 38 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.50 +0.01 39 0 43 0
26FEB26 6.75 P 0.00 0.00 0.00 0.67 +0.01 39 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.86 +0.05 40 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 1.05 +0.04 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.30 +0.03 44 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.53 +0.03 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.74 -0.02 42 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.99 -0.02 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.29 +0.08 61 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.51 +0.02 59 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.76 +0.05 63 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.99 -0.01 60 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.25 +0.02 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 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 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 40 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30MAR26 5.25 P 0.10 0.10 0.10 0.10 -0.01 39 25 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.01 39 0 30 0
30MAR26 6.00 P 0.38 0.38 0.38 0.34 0.00 39 1 145 0
30MAR26 6.25 P 0.00 0.00 0.00 0.46 0.00 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.61 +0.02 40 0 63 0
30MAR26 6.75 P 0.00 0.00 0.00 0.77 +0.01 41 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.93 +0.02 39 1 19 -1
30MAR26 7.25 P 0.00 0.00 0.00 1.09 -0.06 36 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.35 +0.05 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 +0.01 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.81 0.00 46 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 2.02 -0.01 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.29 +0.02 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.76 0.00 52 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 3.04 +0.04 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.25 -0.01 56 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.54 +0.04 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.74 0.00 58 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.25 0.00 66 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.74 -0.01 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.27 +0.06 80 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.79 +0.06 88 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.26 +0.05 86 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 0.00 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 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 0.07 -0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 41 0 30 0
29JUN26 4.80 P 0.16 0.16 0.16 0.14 0.00 40 15 15 +15
29JUN26 4.90 P 0.00 0.00 0.00 0.16 0.00 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 0.00 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 0.00 40 0 20 0
29JUN26 5.50 P 0.32 0.32 0.32 0.32 -0.01 39 7 84 +7
29JUN26 5.75 P 0.00 0.00 0.00 0.43 0.00 40 0 15 0
29JUN26 6.00 P 0.53 0.53 0.53 0.54 0.00 40 20 40 +6
29JUN26 6.25 P 0.00 0.00 0.00 0.66 0.00 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 0.00 40 1 35 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.96 +0.01 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 +0.01 41 1 9 +1
29JUN26 7.25 P 0.00 0.00 0.00 1.29 -0.02 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.52 +0.03 43 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.72 0.00 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.93 0.00 44 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 2.13 +0.05 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.37 +0.02 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.56 -0.02 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.78 -0.03 42 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 3.04 +0.01 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.28 +0.01 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.54 +0.03 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.76 +0.02 48 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 4.25 0.00 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.74 -0.01 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.27 +0.03 60 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.79 +0.05 66 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.26 +0.02 65 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 - 40 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 0.00 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 0.00 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 0.00 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 +0.01 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 +0.01 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 0.00 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.01 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.01 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 0.00 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 +0.01 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 +0.01 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 +0.02 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 +0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.69 +0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 +0.02 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.12 +0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.35 +0.02 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.57 +0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.81 +0.02 46 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.27 +0.01 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.75 0.00 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.27 +0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.79 +0.05 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.26 +0.02 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 - 40 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 +0.01 41 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 0.00 40 0 2 0
30DEC26 6.00 P 0.81 0.81 0.81 0.81 +0.02 41 10 10 +10
30DEC26 6.25 P 0.95 0.95 0.95 0.94 +0.02 41 10 10 +10
30DEC26 6.50 P 0.00 0.00 0.00 1.09 +0.03 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 +0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 +0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 +0.01 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 +0.05 42 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 +0.03 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 +0.05 42 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 +0.02 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.97 +0.02 44 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.19 +0.03 44 0 0 0
TOTAL PUT 540 5,847 -1,286
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$ 2.18
30DEC25 0.85 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 -14
30DEC25 0.90 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30DEC25 1.10 C 1.08 1.10 1.08 1.08 +0.05 0 9 0 -12
30DEC25 1.15 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 -25
30DEC25 1.35 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 -2
30DEC25 1.45 C 0.74 0.74 0.74 0.73 +0.04 0 1 0 -3
30DEC25 1.50 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 -2
30DEC25 1.55 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 -32
30DEC25 1.60 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 -17
30DEC25 1.65 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 -2
30DEC25 1.70 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 -45
30DEC25 1.75 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 -12
30DEC25 1.80 C 0.39 0.39 0.39 0.38 +0.04 0 1 0 -24
30DEC25 1.85 C 0.00 0.00 0.00 0.33 +0.04 0 0 0 -15
30DEC25 1.90 C 0.27 0.27 0.27 0.28 +0.04 0 5 0 -170
30DEC25 1.95 C 0.22 0.22 0.22 0.23 +0.04 0 1 0 -256
30DEC25 2.00 C 0.13 0.17 0.13 0.18 +0.04 0 14 0 -529
30DEC25 2.10 C 0.07 0.07 0.06 0.08 +0.02 0 9 0 -931
30DEC25 2.20 C 0.01 0.01 0.01 0.00 -0.02 0 22 464 -5
30DEC25 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
30DEC25 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
30DEC25 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JAN26 1.45 C 0.00 0.00 0.00 0.74 +0.05 80 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.70 +0.06 91 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.64 +0.05 68 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.59 +0.05 63 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.54 +0.05 57 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.50 +0.06 66 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.40 +0.05 53 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.36 +0.05 56 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.31 +0.04 49 0 29 0
29JAN26 1.95 C 0.24 0.24 0.24 0.27 +0.04 49 10 20 -10
29JAN26 2.00 C 0.24 0.24 0.24 0.22 +0.03 42 2 54 0
29JAN26 2.10 C 0.13 0.14 0.13 0.16 +0.03 45 11 81 -10
29JAN26 2.20 C 0.09 0.12 0.09 0.11 +0.02 46 18 88 +11
29JAN26 2.30 C 0.06 0.08 0.06 0.08 +0.02 50 23 141 +10
29JAN26 2.40 C 0.04 0.06 0.04 0.05 +0.02 49 28 1,029 +15
29JAN26 2.50 C 0.04 0.04 0.03 0.03 +0.01 49 10 150 +1
29JAN26 2.60 C 0.03 0.03 0.03 0.02 +0.01 51 9 82 +8
29JAN26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 335 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 435 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 222 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 117 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.75 +0.06 67 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.71 +0.06 72 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.66 +0.06 66 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.61 +0.06 61 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.56 +0.06 56 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.51 +0.05 52 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.47 +0.06 53 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.34 +0.04 47 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.27 +0.04 47 0 44 0
26FEB26 2.10 C 0.00 0.00 0.00 0.21 +0.03 47 0 3 0
26FEB26 2.20 C 0.00 0.00 0.00 0.16 +0.03 47 0 55 0
26FEB26 2.30 C 0.12 0.12 0.12 0.12 +0.02 47 8 171 +8
26FEB26 2.40 C 0.09 0.10 0.09 0.09 +0.02 48 19 72 +16
26FEB26 2.50 C 0.08 0.08 0.08 0.07 +0.02 49 72 440 +20
26FEB26 2.60 C 0.00 0.00 0.00 0.05 +0.01 49 0 1,690 0
26FEB26 2.70 C 0.00 0.00 0.00 0.04 +0.01 51 0 24 0
26FEB26 2.80 C 0.04 0.04 0.04 0.03 +0.01 52 4 5 +4
26FEB26 2.90 C 0.00 0.00 0.00 0.02 +0.01 51 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.35 +0.06 112 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.30 +0.06 105 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.25 +0.06 99 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.20 +0.06 93 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.15 +0.06 87 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.10 +0.05 82 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.05 +0.05 76 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.01 +0.05 83 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.96 +0.05 77 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.91 +0.05 73 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.86 +0.04 68 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.81 +0.05 63 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.77 +0.06 66 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.72 +0.06 61 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.67 +0.06 57 0 0 0
30MAR26 1.60 C 0.62 0.62 0.62 0.62 +0.05 53 1 14 -1
30MAR26 1.65 C 0.00 0.00 0.00 0.58 +0.05 54 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.53 +0.05 49 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.49 +0.04 49 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.45 +0.04 49 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.38 +0.04 49 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.34 +0.03 47 0 2 0
30MAR26 2.00 C 0.30 0.31 0.30 0.33 +0.05 53 8 58 +5
30MAR26 2.10 C 0.00 0.00 0.00 0.26 +0.03 49 0 12 0
30MAR26 2.20 C 0.21 0.21 0.21 0.22 +0.03 51 20 64 +20
30MAR26 2.30 C 0.00 0.00 0.00 0.18 +0.03 51 0 71 0
30MAR26 2.40 C 0.15 0.15 0.15 0.14 +0.02 50 5 14 -4
30MAR26 2.50 C 0.11 0.11 0.11 0.11 +0.02 49 2 264 0
30MAR26 2.60 C 0.11 0.11 0.11 0.09 +0.02 50 10 134 +7
30MAR26 2.70 C 0.00 0.00 0.00 0.07 +0.01 50 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.06 +0.01 52 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.05 +0.01 53 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 305 0
30MAR26 3.10 C 0.06 0.06 0.06 0.03 +0.01 52 1 4 +1
30MAR26 3.20 C 0.00 0.00 0.00 0.02 +0.01 50 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 0.90 C 0.00 0.00 0.00 1.31 +0.05 78 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.26 +0.05 73 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.21 +0.05 68 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.17 +0.06 72 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.11 +0.05 59 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.07 +0.06 63 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.02 +0.05 59 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.97 +0.05 55 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.92 +0.05 52 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.88 +0.05 53 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.79 +0.05 51 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.75 +0.05 51 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.70 +0.04 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.66 +0.04 47 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.63 +0.05 50 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.58 +0.03 46 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.55 +0.04 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.51 +0.03 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.49 +0.04 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.46 +0.04 49 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.42 +0.03 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.40 +0.04 48 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.36 +0.04 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.31 +0.03 49 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 +0.02 49 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 +0.03 50 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 +0.03 51 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.18 +0.02 50 0 2 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 +0.02 51 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.13 +0.01 50 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 +0.02 51 0 1 0
29JUN26 3.00 C 0.14 0.14 0.14 0.10 +0.01 50 3 2,536 +3
29JUN26 3.10 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 +0.01 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 +0.01 50 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.82 +0.04 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.78 +0.04 47 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.76 +0.06 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.67 +0.04 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 +0.04 48 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 +0.04 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.58 +0.04 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 +0.03 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 +0.04 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 +0.04 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.39 +0.02 50 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 +0.03 51 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.32 +0.02 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 +0.02 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.26 +0.02 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 +0.02 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.20 +0.01 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 +0.01 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 +0.01 50 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.01 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 0.00 49 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 50 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 0.00 49 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 0.00 49 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 48 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 45 0 103 0
29SEP26 4.20 C 0.12 0.12 0.12 0.02 0.00 42 30 80 +26
30DEC26 1.45 C 0.00 0.00 0.00 0.86 +0.05 48 0 0 0
30DEC26 1.50 C 0.83 0.83 0.83 0.82 +0.04 48 2 2 +2
30DEC26 1.55 C 0.77 0.77 0.77 0.79 +0.05 48 1 1 +1
30DEC26 1.60 C 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.70 +0.05 49 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.66 +0.04 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.60 +0.03 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.58 +0.03 48 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 +0.04 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 +0.04 50 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 +0.03 51 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.03 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 +0.03 51 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.03 51 0 1 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 +0.02 51 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 +0.02 51 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 +0.02 51 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 +0.02 51 0 539 0
TOTAL CALL 359 16,221 -1,963
30DEC25 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30DEC25 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30DEC25 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30DEC25 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 699 0
30DEC25 2.10 P 0.01 0.01 0.01 0.00 -0.03 0 1 1,022 -1
30DEC25 2.20 P 0.05 0.05 0.02 0.02 -0.06 0 6 0 -176
30DEC25 2.30 P 0.16 0.16 0.13 0.12 -0.06 0 6 0 -16
30DEC25 2.40 P 0.00 0.00 0.00 0.22 -0.05 0 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.32 -0.05 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.52 -0.05 0 0 0 -849
30DEC25 2.80 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29JAN26 1.85 P 0.02 0.02 0.01 0.01 0.00 42 6 47 -2
29JAN26 1.90 P 0.03 0.03 0.02 0.02 0.00 46 6 64 -1
29JAN26 1.95 P 0.03 0.03 0.03 0.03 0.00 46 5 26 0
29JAN26 2.00 P 0.04 0.04 0.03 0.04 -0.01 45 5 70 0
29JAN26 2.10 P 0.07 0.07 0.07 0.07 -0.02 43 12 87 +3
29JAN26 2.20 P 0.13 0.13 0.12 0.13 -0.02 48 8 92 +6
29JAN26 2.30 P 0.18 0.18 0.18 0.19 -0.03 48 4 46 +4
29JAN26 2.40 P 0.26 0.26 0.26 0.27 -0.03 52 5 73 +5
29JAN26 2.50 P 0.00 0.00 0.00 0.35 -0.04 52 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.44 -0.05 54 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.53 -0.06 53 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.62 -0.05 0 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.72 -0.05 0 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.33 -0.04 98 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.73 -0.04 115 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.03 -0.01 43 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.05 0.00 47 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.06 -0.01 46 0 295 0
26FEB26 2.00 P 0.08 0.08 0.07 0.08 -0.01 47 2 63 +2
26FEB26 2.10 P 0.00 0.00 0.00 0.11 -0.02 44 0 12 0
26FEB26 2.20 P 0.00 0.00 0.00 0.17 -0.02 47 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.23 -0.03 47 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.31 -0.02 51 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.38 -0.04 49 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.47 -0.04 53 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.65 -0.05 56 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.74 -0.05 56 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.84 -0.05 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.93 -0.05 58 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.03 -0.05 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.33 -0.04 74 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.73 -0.04 86 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.35 P 0.01 0.01 0.01 0.01 0.00 59 1 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 39 0
30MAR26 1.65 P 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.03 -0.01 46 0 17 0
30MAR26 1.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 13 0
30MAR26 1.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 16 0
30MAR26 1.85 P 0.00 0.00 0.00 0.07 0.00 49 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.08 -0.01 47 0 244 0
30MAR26 1.95 P 0.00 0.00 0.00 0.10 -0.01 48 0 4 0
30MAR26 2.00 P 0.12 0.12 0.11 0.12 -0.01 49 2 61 +2
30MAR26 2.10 P 0.00 0.00 0.00 0.16 -0.02 48 0 23 0
30MAR26 2.20 P 0.21 0.21 0.21 0.21 -0.02 48 1 36 +1
30MAR26 2.30 P 0.00 0.00 0.00 0.28 -0.03 50 0 24 0
30MAR26 2.40 P 0.35 0.35 0.35 0.35 -0.03 51 3 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.43 -0.03 53 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.50 -0.04 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.59 -0.04 55 0 1 0
30MAR26 2.80 P 0.00 0.00 0.00 0.68 -0.04 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.77 -0.04 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.86 -0.05 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.96 -0.04 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.05 -0.04 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.15 -0.04 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.24 -0.05 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.34 -0.05 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.44 -0.03 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.54 -0.04 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.63 -0.05 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.73 -0.04 72 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.03 -0.04 79 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.30 P 0.02 0.02 0.02 0.01 0.00 44 2 9 -2
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 0.00 46 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 0.00 48 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29JUN26 1.55 P 0.00 0.00 0.00 0.05 0.00 49 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.06 0.00 49 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
29JUN26 1.80 P 0.10 0.10 0.10 0.11 -0.01 48 4 14 -3
29JUN26 1.85 P 0.11 0.11 0.11 0.13 -0.01 48 2 3 +2
29JUN26 1.90 P 0.00 0.00 0.00 0.15 -0.01 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 19 0
29JUN26 2.10 P 0.00 0.00 0.00 0.24 -0.02 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.30 -0.02 50 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.36 -0.02 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.50 -0.03 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.58 -0.03 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.66 -0.03 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.74 -0.03 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.82 -0.04 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.91 -0.04 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.00 -0.04 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.09 -0.04 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.18 -0.04 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.28 -0.04 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.37 -0.04 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.46 -0.04 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.56 -0.04 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.65 -0.03 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.74 -0.05 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.84 -0.04 62 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.93 -0.05 59 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.03 -0.04 61 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 -0.01 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 -0.01 49 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 -0.01 48 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 -0.01 49 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 -0.02 48 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 -0.02 48 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.22 -0.02 48 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 120 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 -0.01 50 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.35 -0.02 48 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.43 -0.01 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.64 -0.03 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.71 -0.04 52 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.79 -0.04 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.87 -0.04 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.95 -0.04 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.04 -0.04 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.13 -0.04 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.22 -0.04 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.31 -0.04 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.40 -0.04 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.49 -0.05 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.59 -0.04 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.68 -0.04 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 -0.04 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.86 -0.05 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.96 -0.03 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.05 -0.04 59 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 0.00 50 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 -0.01 49 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 0.00 51 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.21 -0.01 50 0 4 0
30DEC26 1.85 P 0.24 0.24 0.24 0.23 -0.01 49 1 4 -1
30DEC26 1.90 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.35 -0.01 49 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 -0.02 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.61 -0.02 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.76 -0.03 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.84 -0.03 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.92 -0.03 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.00 -0.03 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.08 -0.04 54 0 0 0
TOTAL PUT 82 7,693 -1,026
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 95.15
30DEC25 47.00 C 0.00 0.00 0.00 48.15 +0.17 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 47.15 +0.25 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.15 +0.25 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.15 +0.25 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.65 +0.04 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.15 +0.25 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.65 +0.08 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.15 +0.18 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.65 +0.04 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.15 -0.20 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.65 +0.24 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.15 +0.24 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.65 +0.24 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.15 +0.24 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.65 +0.24 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.15 +0.25 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 12.65 +0.24 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 10.15 +0.18 0 0 0 -7
30DEC25 87.50 C 0.00 0.00 0.00 7.65 +0.23 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.15 +0.24 0 0 0 -33
30DEC25 92.50 C 0.00 0.00 0.00 2.65 +0.22 0 0 0 -22
30DEC25 95.00 C 0.16 0.62 0.13 0.15 -0.30 0 223 0 -308
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.25 +0.30 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.84 +0.31 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.96 +0.86 62 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.85 +0.24 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.82 +0.70 45 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.21 +0.57 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.75 +0.54 31 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.09 +0.01 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 5.88 +0.18 21 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 3.93 +0.08 20 0 107 0
29JAN26 95.00 C 2.54 2.54 2.54 2.46 +0.06 20 1 54 0
29JAN26 97.50 C 1.30 1.57 1.30 1.43 -0.01 21 125 237 +85
29JAN26 100.00 C 0.77 0.91 0.77 0.77 +0.02 21 67 146 +25
29JAN26 102.50 C 0.46 0.52 0.42 0.37 +0.01 21 246 324 +196
29JAN26 105.00 C 0.26 0.26 0.26 0.16 0.00 21 3 238 +3
29JAN26 107.50 C 0.00 0.00 0.00 0.06 0.00 21 0 111 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 0.00 22 0 167 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 32 58 68 +58
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 23.30 +0.41 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.96 +0.53 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.33 +0.11 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.91 +0.79 31 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.50 +0.32 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.09 +0.23 24 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.67 -0.14 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.98 +0.38 23 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 4.99 +0.07 21 0 57 0
26FEB26 95.00 C 0.00 0.00 0.00 3.58 +0.12 21 0 98 0
26FEB26 97.50 C 2.29 2.49 2.29 2.49 -0.02 21 22 126 +1
26FEB26 100.00 C 1.79 1.79 1.79 1.71 +0.05 22 1 80 0
26FEB26 102.50 C 1.14 1.25 1.11 1.09 +0.03 22 42 213 +10
26FEB26 105.00 C 0.00 0.00 0.00 0.66 +0.02 22 0 61 0
26FEB26 107.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 89 0
26FEB26 110.00 C 0.39 0.39 0.39 0.22 +0.01 22 10 43 +10
26FEB26 112.50 C 0.00 0.00 0.00 0.12 0.00 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 0.00 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 0.00 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 0.00 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 48.44 +0.22 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.45 +0.22 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.71 +0.38 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.86 +0.64 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.98 +0.28 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.49 +0.17 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.89 +1.30 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.76 +0.31 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.44 +0.59 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.21 -0.14 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 28.52 +0.69 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.55 +0.16 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 23.30 +0.41 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.27 +0.66 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.33 -0.18 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.05 +0.31 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.72 +0.31 25 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 11.57 +0.71 25 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.00 +0.16 20 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 7.66 +0.33 24 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 5.71 +0.05 22 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 4.36 +0.07 22 0 703 0
30MAR26 97.50 C 3.13 3.35 3.05 3.26 +0.03 22 18 745 +3
30MAR26 100.00 C 2.40 2.41 2.40 2.47 +0.01 23 3 157 +3
30MAR26 102.50 C 1.83 1.83 1.83 1.78 +0.03 23 1 115 0
30MAR26 105.00 C 0.00 0.00 0.00 1.24 +0.02 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 0.84 +0.01 23 0 70 0
30MAR26 110.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 0.36 0.00 22 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 0.00 22 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 0.00 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 0.00 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.76 +0.31 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.44 +0.59 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.74 +0.39 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.52 +0.67 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.92 +0.53 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.30 +0.41 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.27 +0.66 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.09 +0.54 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.52 +0.29 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.71 +0.33 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 12.73 +0.36 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.90 +0.62 23 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 9.24 +0.37 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.42 +0.01 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 6.20 +0.02 22 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 5.12 -0.03 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 4.22 -0.01 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.44 +0.03 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 2.74 0.00 22 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.15 -0.01 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 1.67 -0.01 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.30 -0.02 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 0.99 -0.02 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.72 -0.02 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.32 +1.30 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.58 +0.74 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.30 +0.37 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.90 +0.05 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.78 +0.15 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.61 -0.12 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.88 +0.27 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.19 +0.19 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.06 -0.21 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.86 +0.17 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.01 -0.22 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.90 +0.03 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.77 +0.06 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.78 +0.04 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 4.94 +0.07 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.17 +0.10 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.49 +0.07 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.87 +0.06 22 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 2.39 +0.06 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 1.95 +0.04 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.55 +0.04 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.26 +0.03 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.02 +0.03 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.44 +0.33 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.06 -0.78 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.13 +0.09 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.28 +0.15 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.50 +0.12 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.08 +0.34 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.32 +0.10 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.84 +0.07 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.55 +0.02 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.32 +0.05 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 8.22 +0.05 22 0 27 0
30DEC26 100.00 C 0.00 0.00 0.00 7.22 +0.03 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.30 +0.03 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.50 +0.01 22 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 4.75 +0.01 22 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 4.13 0.00 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.54 -0.01 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.06 -0.01 22 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 2.70 -0.01 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.31 -0.01 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.97 -0.01 22 0 4 0
TOTAL CALL 820 8,807 +24
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
30DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
30DEC25 95.00 P 0.63 0.63 0.01 0.00 -0.54 0 206 732 -57
30DEC25 97.50 P 3.15 3.15 1.95 2.35 -0.28 0 116 0 -1,087
30DEC25 100.00 P 4.73 4.95 4.73 4.85 -0.25 0 11 0 -242
30DEC25 102.50 P 7.00 7.40 7.00 7.35 -0.29 0 47 0 -179
30DEC25 105.00 P 0.00 0.00 0.00 9.85 -0.25 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 12.35 -0.25 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.85 -0.25 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.35 -0.78 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.85 -0.85 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.35 -0.25 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.85 -0.41 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.35 -0.25 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 29.85 -0.25 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.35 -0.25 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 316 0
29JAN26 85.00 P 0.14 0.14 0.14 0.07 -0.01 21 1 78 0
29JAN26 87.50 P 0.27 0.27 0.27 0.20 -0.04 21 1 136 0
29JAN26 90.00 P 0.52 0.56 0.52 0.53 -0.08 21 7 243 +6
29JAN26 92.50 P 1.11 1.11 1.06 1.14 -0.14 21 34 334 +4
29JAN26 95.00 P 2.45 2.50 2.12 2.14 -0.19 21 11 212 0
29JAN26 97.50 P 0.00 0.00 0.00 3.65 -0.23 22 0 469 0
29JAN26 100.00 P 5.60 5.60 5.26 5.51 -0.28 22 31 90 +4
29JAN26 102.50 P 0.00 0.00 0.00 7.76 -0.25 25 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 10.17 -0.26 28 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 12.35 -0.63 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.85 -0.25 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.87 -0.26 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.13 -0.57 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.90 -0.38 55 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.85 -0.41 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.35 -0.36 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 30.11 +0.01 59 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 32.35 -0.91 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 23 0 103 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 6 0
26FEB26 82.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.67 -0.06 22 0 174 0
26FEB26 90.00 P 1.33 1.33 1.18 1.20 -0.10 22 7 219 +5
26FEB26 92.50 P 2.16 2.17 2.16 1.96 -0.18 21 4 144 -4
26FEB26 95.00 P 3.28 3.28 3.28 3.05 -0.22 22 10 137 +10
26FEB26 97.50 P 0.00 0.00 0.00 4.51 -0.24 22 0 71 0
26FEB26 100.00 P 6.23 6.23 6.23 6.23 -0.12 22 9 64 0
26FEB26 102.50 P 0.00 0.00 0.00 8.26 -0.23 24 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 10.17 -0.53 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.82 -0.16 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.90 -0.26 23 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.87 -0.26 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.18 -0.52 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.90 -0.38 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.12 -0.14 40 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 27.35 -0.36 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.69 +0.59 54 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.35 -0.91 0 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 47 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 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 22 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 39 0
30MAR26 80.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.54 -0.05 23 0 214 0
30MAR26 85.00 P 1.10 1.10 1.10 0.92 -0.07 23 15 717 +15
30MAR26 87.50 P 0.00 0.00 0.00 1.48 -0.08 23 0 1,315 0
30MAR26 90.00 P 2.41 2.41 2.41 2.20 -0.16 23 1 509 +1
30MAR26 92.50 P 0.00 0.00 0.00 3.16 -0.19 22 0 155 0
30MAR26 95.00 P 4.69 4.69 4.69 4.40 -0.20 23 15 65 -14
30MAR26 97.50 P 6.05 6.05 6.05 5.84 -0.23 23 15 75 +15
30MAR26 100.00 P 0.00 0.00 0.00 7.58 -0.02 23 0 46 0
30MAR26 102.50 P 0.00 0.00 0.00 9.33 -0.27 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 10.90 -0.90 20 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.76 +0.22 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.92 -0.33 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.44 +0.11 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.18 -0.52 20 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.90 -0.38 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.61 -0.50 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.39 -0.14 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.90 +0.63 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.19 -0.45 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.57 -0.05 22 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.89 -0.07 22 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.33 -0.09 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.88 -0.13 22 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 2.60 -0.06 22 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 3.45 -0.03 22 0 93 0
29JUN26 92.50 P 0.00 0.00 0.00 4.50 -0.01 22 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 5.73 -0.12 22 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 7.04 -0.19 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.49 -0.37 21 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 10.16 -0.59 21 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 12.08 -0.48 21 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.81 -1.02 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.52 -0.03 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.68 -0.09 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.82 -0.14 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.64 +0.36 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.61 -0.72 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.39 -0.14 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.90 +0.28 31 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 33.19 -0.45 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 -0.02 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 -0.05 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.06 -0.02 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.50 -0.03 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.05 -0.05 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.64 -0.14 22 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 3.46 -0.08 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.36 -0.09 22 0 15 0
29SEP26 92.50 P 5.71 5.71 5.71 5.33 -0.21 21 15 15 +14
29SEP26 95.00 P 6.69 6.69 6.69 6.55 -0.14 21 1 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.95 -0.14 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.49 -0.21 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.31 -0.26 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.67 -0.69 21 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 15.26 -0.18 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.52 -0.97 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.68 -0.49 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.66 +0.07 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.96 +0.16 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.31 -0.02 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.72 +0.10 27 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.90 -0.21 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.52 -0.12 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 -0.05 22 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.23 -0.11 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.72 -0.08 23 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.27 -0.10 23 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 2.90 -0.13 23 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 3.68 -0.12 23 0 409 0
30DEC26 87.50 P 0.00 0.00 0.00 4.57 -0.16 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.56 -0.17 23 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 6.72 -0.19 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.98 -0.21 23 0 7 0
30DEC26 97.50 P 0.00 0.00 0.00 9.38 -0.20 23 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 10.90 -0.22 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.52 -0.23 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.28 -0.24 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.12 -0.24 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.09 -0.25 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.12 -0.26 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.26 -0.26 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.46 -0.26 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.73 -0.27 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.06 -0.26 27 0 0 0
TOTAL PUT 557 11,399 -1,509
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.02
30DEC25 1.70 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 -1
30DEC25 2.50 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 -28
30DEC25 2.60 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30DEC25 2.70 C 0.29 0.29 0.29 0.32 -0.02 0 5 0 -8
30DEC25 2.80 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 -51
30DEC25 2.90 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 -234
30DEC25 3.00 C 0.01 0.01 0.01 0.02 -0.03 0 11 2 -386
30DEC25 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
30DEC25 3.20 C 0.01 0.01 0.01 0.00 -0.01 0 1 326 0
30DEC25 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
30DEC25 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
30DEC25 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 879 0
30DEC25 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.83 -0.03 57 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.53 -0.03 35 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.44 -0.02 39 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29JAN26 2.90 C 0.22 0.22 0.22 0.21 -0.02 40 3 16 +3
29JAN26 3.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 8 0
29JAN26 3.10 C 0.10 0.10 0.10 0.10 -0.02 38 3 28 +3
29JAN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 39 0 73 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 -0.02 37 0 278 0
29JAN26 3.40 C 0.00 0.00 0.00 0.03 0.00 40 0 3,127 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 0.00 41 0 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.05 0.00 69 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.76 0.00 55 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 3 0
26FEB26 3.10 C 0.17 0.17 0.17 0.17 -0.02 41 3 49 +3
26FEB26 3.20 C 0.00 0.00 0.00 0.14 -0.01 43 0 160 0
26FEB26 3.30 C 0.00 0.00 0.00 0.10 -0.02 41 0 186 0
26FEB26 3.40 C 0.08 0.08 0.08 0.08 -0.01 42 75 227 0
26FEB26 3.50 C 0.00 0.00 0.00 0.07 0.00 44 0 262 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 51 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 0.00 44 0 103 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 44 0 35 0
26FEB26 3.90 C 0.02 0.02 0.02 0.02 0.00 43 10 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.28 -0.03 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.24 -0.02 54 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.19 -0.02 51 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.09 -0.02 45 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.05 -0.02 52 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.60 -0.02 44 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.51 -0.03 40 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 -0.03 40 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.33 -0.02 43 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 37 0
30MAR26 3.10 C 0.22 0.22 0.22 0.24 -0.02 44 2 136 +2
30MAR26 3.20 C 0.00 0.00 0.00 0.19 -0.03 42 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.17 -0.01 44 0 423 0
30MAR26 3.40 C 0.00 0.00 0.00 0.14 -0.02 44 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.09 -0.01 43 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.08 -0.01 45 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.05 -0.01 44 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.04 0.00 44 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 0.00 43 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 0.00 42 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.34 -0.04 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.30 -0.03 42 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.25 -0.03 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.20 -0.03 37 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.15 -0.04 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.06 -0.04 37 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.97 -0.04 38 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 -0.03 42 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 -0.02 42 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 -0.01 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.49 -0.02 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.44 -0.02 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 -0.02 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.22 -0.01 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 0.00 45 0 61 0
29JUN26 3.70 C 0.16 0.16 0.16 0.17 -0.01 44 8 23 +8
29JUN26 3.80 C 0.00 0.00 0.00 0.15 -0.01 44 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 0.00 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 -0.01 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.01 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 44 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 -0.03 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.02 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.01 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 -0.01 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 0.00 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.35 0.00 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 -0.01 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.01 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.02 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 0.00 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.01 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.01 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.13 -0.02 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 -0.02 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 -0.02 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 -0.02 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.03 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.02 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.02 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.02 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
TOTAL CALL 121 20,460 -689
30DEC25 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30DEC25 3.00 P 0.01 0.03 0.01 0.00 -0.02 0 126 1,872 -1
30DEC25 3.10 P 0.09 0.10 0.08 0.08 0.00 0 75 0 -231
30DEC25 3.20 P 0.19 0.19 0.19 0.18 +0.01 0 13 0 -542
30DEC25 3.30 P 0.30 0.30 0.30 0.28 +0.02 0 3 0 -518
30DEC25 3.40 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 -92
30DEC25 3.50 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 -153
30DEC25 3.60 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 -104
30DEC25 3.90 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.88 +0.01 0 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 51 0 0 0
29JAN26 2.50 P 0.01 0.01 0.01 0.01 0.00 44 2 7 +2
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 44 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 41 0 62 0
29JAN26 2.80 P 0.05 0.05 0.05 0.05 0.00 40 60 359 +44
29JAN26 2.90 P 0.08 0.08 0.08 0.08 0.00 39 2 219 +2
29JAN26 3.00 P 0.12 0.14 0.12 0.12 0.00 38 79 907 +12
29JAN26 3.10 P 0.17 0.19 0.17 0.18 +0.01 40 11 112 +11
29JAN26 3.20 P 0.00 0.00 0.00 0.24 0.00 38 12 6,673 +12
29JAN26 3.30 P 0.00 0.00 0.00 0.32 +0.01 39 0 31 0
29JAN26 3.40 P 0.00 0.00 0.00 0.41 +0.02 43 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 +0.02 44 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.59 +0.02 43 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.68 +0.02 0 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.78 +0.01 0 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.88 +0.01 0 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 0.98 +0.02 0 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.10 +0.04 75 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.29 +0.02 74 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.39 +0.03 78 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.49 +0.03 82 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.59 +0.02 85 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.69 +0.02 89 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.79 +0.02 92 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.89 +0.02 95 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 48 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 42 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 0.00 43 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.07 0.00 42 0 24 0
26FEB26 2.80 P 0.10 0.10 0.10 0.10 0.00 42 55 159 +52
26FEB26 2.90 P 0.15 0.15 0.15 0.14 +0.01 42 8 514 +8
26FEB26 3.00 P 0.00 0.00 0.00 0.19 0.00 43 0 1,030 0
26FEB26 3.10 P 0.25 0.25 0.23 0.24 +0.01 42 10 50 +10
26FEB26 3.20 P 0.31 0.31 0.31 0.31 +0.02 43 1 118 -1
26FEB26 3.30 P 0.00 0.00 0.00 0.38 +0.02 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.45 +0.01 43 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.54 +0.04 45 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.71 +0.02 45 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.81 +0.02 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.90 +0.02 49 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.00 +0.04 52 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.10 +0.03 56 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.19 +0.02 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.29 +0.02 56 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.39 +0.03 59 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.49 +0.03 62 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.59 +0.02 64 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.69 +0.02 67 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.79 +0.02 69 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.89 +0.02 72 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 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 53 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 48 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 45 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 43 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 0.00 43 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 217 0
30MAR26 2.70 P 0.11 0.11 0.11 0.12 +0.01 45 50 381 +50
30MAR26 2.80 P 0.15 0.15 0.15 0.14 -0.01 42 50 183 +50
30MAR26 2.90 P 0.00 0.00 0.00 0.19 0.00 43 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.24 0.00 43 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.30 +0.01 44 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.36 +0.02 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.43 +0.02 45 0 37 0
30MAR26 3.40 P 0.00 0.00 0.00 0.49 0.00 43 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.59 +0.02 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.65 +0.01 44 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.75 +0.02 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.84 +0.03 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.92 +0.02 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.01 +0.02 47 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 +0.02 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.29 +0.01 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.39 +0.02 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.49 +0.02 52 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.59 +0.02 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.69 +0.02 56 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.79 +0.02 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.89 +0.02 61 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 43 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 +0.01 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.06 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.09 +0.01 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.12 +0.01 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.18 +0.01 45 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 +0.01 46 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.26 +0.01 45 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 +0.02 47 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.37 +0.02 47 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 +0.03 47 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.49 +0.03 47 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 +0.03 48 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 +0.02 47 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.70 +0.03 48 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.77 +0.02 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 +0.02 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 +0.02 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 +0.02 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 +0.03 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.18 +0.02 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.28 +0.03 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 +0.03 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 +0.03 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 +0.02 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.64 +0.03 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.73 +0.03 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 +0.03 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 +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 0.12 +0.01 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 +0.01 47 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 +0.01 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 0.31 0.31 0.31 0.30 +0.01 47 10 160 +10
29SEP26 2.80 P 0.00 0.00 0.00 0.35 +0.01 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 +0.01 47 0 162 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 +0.01 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 +0.01 48 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.71 +0.02 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 +0.01 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.00 +0.01 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 1.08 +0.01 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 +0.02 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.25 +0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 +0.01 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 +0.02 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.51 +0.02 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 +0.02 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 +0.02 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.78 +0.01 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.88 +0.02 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.97 +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 46 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 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 50 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 -0.01 46 0 5 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 0.00 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 0.51 -0.01 46 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 0.00 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.70 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 0.00 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 0.00 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 0.00 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 0.00 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.14 0.00 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 +0.01 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 0.00 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 0.00 49 0 20 0
TOTAL PUT 567 22,071 -1,379
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.10
30DEC25 37.00 C 0.00 0.00 0.00 24.10 +0.30 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.10 +0.30 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.10 +0.30 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.10 +0.30 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.10 +0.26 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.10 +0.30 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.10 -0.24 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.10 +0.30 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.10 +0.25 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.10 +0.30 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.10 +0.26 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.10 +0.23 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.10 +0.30 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.10 +0.25 0 0 0 -1
30DEC25 52.50 C 0.00 0.00 0.00 8.60 +0.30 0 0 0 -1
30DEC25 55.00 C 0.00 0.00 0.00 6.10 +0.12 0 0 0 -35
30DEC25 57.50 C 0.00 0.00 0.00 3.60 +0.23 0 0 0 -69
30DEC25 60.00 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 -67
30DEC25 62.50 C 0.03 0.03 0.03 0.00 -0.05 0 1 221 0
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.35 +0.37 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.22 +0.23 28 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.10 +0.17 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.38 +0.06 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.36 +0.28 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.25 -0.04 31 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.96 +0.15 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.52 +0.03 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 4.37 +0.02 28 0 45 0
29JAN26 60.00 C 2.74 2.74 2.74 2.74 0.00 29 2 100 0
29JAN26 62.50 C 1.60 1.60 1.60 1.56 -0.01 30 2 313 0
29JAN26 65.00 C 0.81 0.91 0.81 0.81 -0.03 30 12 315 +5
29JAN26 67.50 C 0.40 0.45 0.40 0.40 -0.02 31 51 275 -27
29JAN26 70.00 C 0.22 0.23 0.22 0.17 -0.01 31 24 215 -10
29JAN26 72.50 C 0.11 0.11 0.11 0.07 -0.01 31 13 119 +13
29JAN26 75.00 C 0.00 0.00 0.00 0.03 0.00 32 0 48 0
29JAN26 77.50 C 0.05 0.05 0.05 0.01 0.00 31 6 50 -2
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
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 49 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.35 -0.18 33 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.38 +0.11 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.32 +0.10 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.43 +0.11 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.64 +0.32 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.46 +0.05 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.39 +0.15 35 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.06 -0.06 30 0 0 0
26FEB26 57.50 C 5.23 5.23 5.23 5.22 +0.03 30 15 15 +15
26FEB26 60.00 C 0.00 0.00 0.00 3.69 +0.01 30 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 2.52 +0.01 30 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 1.68 +0.02 31 0 24 0
26FEB26 67.50 C 1.07 1.07 1.07 1.08 +0.05 31 1 46 0
26FEB26 70.00 C 0.70 0.71 0.69 0.65 +0.03 31 19 93 +19
26FEB26 72.50 C 0.44 0.44 0.44 0.37 +0.01 31 7 73 +7
26FEB26 75.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 47 0
26FEB26 77.50 C 0.00 0.00 0.00 0.11 0.00 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 0.00 31 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 31 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 32 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 24.52 -0.14 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.71 +0.62 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.59 +0.02 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.46 +0.18 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.49 +0.27 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.69 +0.43 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.83 +0.08 49 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.75 +0.38 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.57 +0.04 34 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.84 +0.04 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.68 +0.18 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.66 +0.07 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.07 +0.75 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 11.63 -0.23 25 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.04 +0.23 36 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.15 +0.10 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.26 +0.02 33 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 4.83 +0.01 33 0 69 0
30MAR26 62.50 C 3.77 3.77 3.77 3.68 +0.01 33 1 33 +1
30MAR26 65.00 C 0.00 0.00 0.00 2.79 +0.02 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.07 +0.06 34 0 71 0
30MAR26 70.00 C 1.61 1.61 1.61 1.48 +0.04 34 1 44 0
30MAR26 72.50 C 0.00 0.00 0.00 1.04 +0.03 34 0 74 0
30MAR26 75.00 C 0.00 0.00 0.00 0.72 +0.02 34 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.49 +0.02 34 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.32 0.00 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.21 0.00 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 0.00 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 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 19.69 -0.31 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.83 -0.01 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.13 +0.27 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.12 +0.07 34 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.03 -0.27 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.63 0.00 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.79 -0.01 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.05 +0.30 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.10 0.00 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 10.82 -0.48 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.64 +0.04 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.15 +0.08 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.65 0.00 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.51 +0.07 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.54 +0.06 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.73 +0.06 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.06 +0.05 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.45 +0.04 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.97 +0.02 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.56 +0.01 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.23 +0.01 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.95 +0.01 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.45 0.00 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.28 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.60 -0.06 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.40 -0.06 33 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.36 +0.67 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.09 +0.46 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.97 -0.10 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.56 +0.12 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.58 -0.65 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.97 -0.36 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.53 -0.39 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.23 +0.11 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.03 +0.08 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 7.00 +0.08 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.08 +0.07 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.24 +0.06 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.55 +0.05 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.88 +0.03 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.37 +0.03 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.86 +0.02 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.51 +0.05 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.17 +0.02 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.86 0.00 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.58 0.00 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.15 0.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 0.00 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.35 +0.58 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.56 +0.45 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.68 +0.54 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.84 +0.34 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.13 +0.16 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.29 +0.06 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.89 +0.23 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.46 +0.17 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.20 +0.10 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.04 +0.08 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.04 +0.07 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.11 +0.05 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.29 +0.04 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.54 +0.03 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.89 +0.02 35 0 1 0
30DEC26 75.00 C 4.29 4.29 4.29 4.32 +0.05 35 10 10 +10
30DEC26 77.50 C 0.00 0.00 0.00 3.83 +0.06 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.31 -0.01 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.00 0.00 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.62 0.00 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.30 0.00 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.02 0.00 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
TOTAL CALL 165 4,373 -142
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
30DEC25 60.00 P 0.10 0.10 0.01 0.00 -0.18 0 23 492 -22
30DEC25 62.50 P 1.67 1.67 1.10 1.40 -0.38 0 214 0 -509
30DEC25 65.00 P 0.00 0.00 0.00 3.90 -0.36 0 0 0 -76
30DEC25 67.50 P 6.25 6.60 6.25 6.40 -0.30 0 9 0 -48
30DEC25 70.00 P 0.00 0.00 0.00 8.90 -0.30 0 0 0 -51
30DEC25 72.50 P 0.00 0.00 0.00 11.40 -0.30 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.90 -0.30 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.40 -0.30 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.90 -0.30 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.40 -0.30 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.90 -0.30 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.40 -0.31 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.90 -0.30 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.40 -0.30 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.90 -0.30 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 342 0
29JAN26 55.00 P 0.40 0.40 0.33 0.28 -0.09 30 14 315 -6
29JAN26 57.50 P 0.77 0.77 0.77 0.75 -0.13 31 2 193 +2
29JAN26 60.00 P 1.60 1.60 1.57 1.58 -0.21 31 145 599 +145
29JAN26 62.50 P 2.85 2.85 2.70 2.93 -0.12 31 4 339 +4
29JAN26 65.00 P 0.00 0.00 0.00 4.70 -0.14 32 0 208 0
29JAN26 67.50 P 6.78 6.78 6.78 6.78 -0.20 33 1 236 +1
29JAN26 70.00 P 0.00 0.00 0.00 9.24 -0.12 40 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.57 -0.14 41 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.90 -0.30 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.89 +0.19 64 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.02 -0.18 56 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.95 +0.25 78 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.01 -0.19 65 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.51 -0.21 70 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.98 -0.24 72 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.40 -0.35 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 34.01 -0.19 82 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 0.00 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.37 -0.05 31 0 61 0
26FEB26 55.00 P 0.75 0.75 0.75 0.79 -0.07 31 1 49 0
26FEB26 57.50 P 0.00 0.00 0.00 1.46 -0.08 31 0 16 0
26FEB26 60.00 P 0.00 0.00 0.00 2.42 -0.09 31 0 18 0
26FEB26 62.50 P 0.00 0.00 0.00 3.75 -0.09 32 0 59 0
26FEB26 65.00 P 0.00 0.00 0.00 5.43 -0.10 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.15 -0.51 31 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.24 -0.48 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.57 -0.27 31 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.94 -0.29 31 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.89 +0.13 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.02 -0.76 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.95 +0.25 58 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.44 +0.16 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.93 +0.14 66 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.98 -0.31 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.51 -0.35 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.01 -0.28 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 -0.04 34 0 279 0
30MAR26 50.00 P 0.56 0.56 0.56 0.51 -0.05 34 10 153 +10
30MAR26 52.50 P 0.00 0.00 0.00 0.93 -0.07 34 0 140 0
30MAR26 55.00 P 0.00 0.00 0.00 1.50 -0.06 34 0 233 0
30MAR26 57.50 P 2.38 2.38 2.38 2.34 -0.08 34 1 76 +1
30MAR26 60.00 P 0.00 0.00 0.00 3.40 -0.09 34 0 90 0
30MAR26 62.50 P 4.63 4.63 4.63 4.74 -0.09 34 1 240 +1
30MAR26 65.00 P 0.00 0.00 0.00 6.35 -0.08 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.80 -0.66 32 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.93 -0.30 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.37 +0.45 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.14 -0.37 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.89 +0.05 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.02 -0.76 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.95 -0.28 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.44 +0.16 52 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.96 +0.17 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.98 -0.31 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.51 -0.35 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.01 -0.86 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 -0.04 35 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 -0.05 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.89 -0.05 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.09 -0.08 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.30 -0.07 35 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.51 -0.10 35 0 10 0
29JUN26 50.00 P 1.80 1.80 1.80 1.78 -0.10 35 1 33 -1
29JUN26 52.50 P 0.00 0.00 0.00 2.46 -0.18 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.38 -0.14 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.42 -0.16 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.63 -0.17 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 7.01 -0.18 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.57 -0.20 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.26 +0.03 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.47 +0.47 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.45 +0.59 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.55 +0.10 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.11 +0.04 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.94 +0.58 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.92 +0.38 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.92 +0.12 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.30 -0.49 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.55 -0.37 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.82 -0.48 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.52 -0.35 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 -0.08 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 -0.08 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.11 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.11 -0.11 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.39 -0.10 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.67 -0.12 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.01 -0.13 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.89 -0.16 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.96 -0.16 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.16 -0.19 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.46 -0.21 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.93 -0.22 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.51 -0.24 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.19 -0.22 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.00 +0.03 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.84 -0.06 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.77 -0.39 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.90 -0.18 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.04 -0.28 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.15 -0.34 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.26 -0.51 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.74 -0.19 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.85 -0.09 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.03 -0.49 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.39 -0.13 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.01 -0.11 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.35 -0.04 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.63 -0.11 36 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 -0.14 36 0 0 0
30DEC26 49.00 P 3.50 3.50 3.50 3.26 -0.14 36 2 21 +2
30DEC26 50.00 P 3.75 3.75 3.75 3.61 -0.14 37 40 40 +25
30DEC26 52.50 P 0.00 0.00 0.00 4.56 -0.17 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.63 -0.18 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.86 -0.21 37 0 62 0
30DEC26 60.00 P 0.00 0.00 0.00 8.18 -0.23 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.65 -0.24 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 11.21 -0.26 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.89 -0.26 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.65 -0.28 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.52 -0.28 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.44 -0.30 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.47 -0.30 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.53 -0.30 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.69 -0.31 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.87 -0.31 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.03 -0.40 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.10 -0.36 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.44 -0.24 41 0 0 0
TOTAL PUT 468 7,214 -522
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$ 72.50
30DEC25 18.00 C 0.00 0.00 0.00 54.50 +2.83 0 0 0 -8
30DEC25 18.50 C 0.00 0.00 0.00 54.00 +2.69 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 53.50 +2.69 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 53.00 +2.69 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.50 +2.69 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 51.50 +2.68 0 0 0 -15
30DEC25 22.00 C 0.00 0.00 0.00 50.50 +2.88 0 0 0 -10
30DEC25 23.00 C 0.00 0.00 0.00 49.50 +2.68 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 48.50 +2.68 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.50 +2.68 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 46.50 +2.76 0 0 0 -4
30DEC25 27.00 C 0.00 0.00 0.00 45.50 +2.92 0 0 0 -3
30DEC25 28.00 C 0.00 0.00 0.00 44.50 +2.93 0 0 0 -22
30DEC25 29.00 C 0.00 0.00 0.00 43.50 +2.95 0 0 0 -1
30DEC25 30.00 C 0.00 0.00 0.00 42.50 +2.86 0 0 0 -36
30DEC25 31.00 C 0.00 0.00 0.00 41.50 +2.88 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.50 +2.92 0 0 0 -9
30DEC25 33.00 C 39.60 39.60 39.60 39.50 +2.67 0 1 0 -2
30DEC25 34.00 C 0.00 0.00 0.00 38.50 +2.67 0 0 0 -15
30DEC25 35.00 C 0.00 0.00 0.00 37.50 +2.89 0 0 0 -108
30DEC25 36.00 C 0.00 0.00 0.00 36.50 +2.67 0 0 0 -1
30DEC25 37.00 C 0.00 0.00 0.00 35.50 +2.69 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 34.50 +2.78 0 0 0 -84
30DEC25 39.00 C 33.58 33.58 33.58 33.50 +2.67 0 1 0 -1
30DEC25 40.00 C 31.70 31.70 31.70 32.50 +2.67 0 1 0 -321
30DEC25 41.00 C 31.80 31.80 31.80 31.50 +2.90 0 3 0 -250
30DEC25 42.00 C 0.00 0.00 0.00 30.50 +2.71 0 0 0 -48
30DEC25 43.00 C 0.00 0.00 0.00 29.50 +2.67 0 0 0 -31
30DEC25 44.00 C 0.00 0.00 0.00 28.50 +2.89 0 0 0 -5
30DEC25 45.00 C 0.00 0.00 0.00 27.50 +2.75 0 0 0 -38
30DEC25 46.00 C 0.00 0.00 0.00 26.50 +2.89 0 0 0 -1
30DEC25 47.00 C 25.64 25.64 25.64 25.50 +2.66 0 1 0 -71
30DEC25 48.00 C 24.75 24.75 24.75 24.50 +2.94 0 2 0 -145
30DEC25 49.00 C 0.00 0.00 0.00 23.50 +2.87 0 0 0 -27
30DEC25 50.00 C 21.24 21.24 21.24 22.50 +2.89 0 1 0 -172
30DEC25 52.50 C 19.80 19.80 19.80 20.00 +2.85 0 3 0 -315
30DEC25 55.00 C 15.62 15.62 15.62 17.50 +2.66 0 13 0 -205
30DEC25 57.50 C 15.35 15.35 15.35 15.00 +2.86 0 2 0 -466
30DEC25 60.00 C 11.17 12.94 11.00 12.50 +2.72 0 34 0 -412
30DEC25 62.50 C 9.90 9.90 9.80 10.00 +2.73 0 44 0 -219
30DEC25 65.00 C 5.95 7.80 5.65 7.50 +2.80 0 35 0 -493
30DEC25 67.50 C 3.70 5.54 3.69 5.00 +2.76 0 581 0 -824
30DEC25 70.00 C 1.65 3.10 0.95 2.50 +1.95 0 1,398 0 -1,789
30DEC25 72.50 C 0.13 0.61 0.03 0.00 -0.05 0 609 13 -277
30DEC25 75.00 C 0.07 0.13 0.01 0.00 -0.01 0 276 1,100 +31
30DEC25 77.50 C 0.02 0.02 0.01 0.00 -0.01 0 54 259 +54
30DEC25 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 51 643 +50
30DEC25 82.50 C 0.02 0.02 0.01 0.00 -0.01 0 9 390 -7
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 880 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
02JAN26 47.00 C 0.00 0.00 0.00 25.51 +2.65 0 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 24.51 +2.65 0 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 23.51 +2.65 0 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 22.51 +2.65 0 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 20.01 +2.65 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 17.51 +2.64 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 15.01 +2.64 0 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 12.52 +2.66 76 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 10.02 +2.72 60 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 7.52 +2.67 44 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 5.06 +2.35 44 0 3 0
02JAN26 70.00 C 1.95 3.25 1.60 2.85 +1.63 46 246 119 -14
02JAN26 72.50 C 1.00 1.53 0.71 1.15 +0.73 43 189 99 +19
02JAN26 75.00 C 0.50 0.60 0.30 0.35 +0.24 45 152 130 +37
02JAN26 77.50 C 0.18 0.22 0.13 0.07 +0.05 45 25 65 +12
02JAN26 80.00 C 0.10 0.10 0.07 0.01 0.00 46 14 74 -5
02JAN26 82.50 C 0.04 0.04 0.04 0.01 0.00 58 2 16 +1
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
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 23.54 +2.68 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 22.54 +2.68 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 20.05 +2.69 68 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 17.55 +2.68 55 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 15.05 +2.68 37 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 12.56 +2.64 44 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 10.10 +2.63 45 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 7.72 +2.51 45 0 0 0
09JAN26 67.50 C 5.55 5.89 5.55 5.40 +1.96 40 48 48 +48
09JAN26 70.00 C 2.70 4.00 2.70 3.55 +1.37 42 81 55 +5
09JAN26 72.50 C 2.00 2.55 1.75 2.15 +0.83 44 59 45 +26
09JAN26 75.00 C 1.25 1.60 1.20 1.24 +0.46 46 41 29 +23
09JAN26 77.50 C 0.95 1.00 0.66 0.61 +0.15 45 26 31 +9
09JAN26 80.00 C 0.46 0.59 0.44 0.27 0.00 45 55 47 +43
09JAN26 82.50 C 0.30 0.30 0.30 0.11 -0.05 45 4 5 +4
09JAN26 85.00 C 0.21 0.23 0.21 0.04 -0.06 45 4 4 +3
09JAN26 87.50 C 0.10 0.15 0.10 0.02 -0.05 48 124 124 +124
09JAN26 90.00 C 0.07 0.09 0.07 0.01 -0.03 50 16 17 +16
09JAN26 92.50 C 0.07 0.07 0.06 0.01 -0.02 55 3 3 +3
29JAN26 46.00 C 0.00 0.00 0.00 26.62 +2.69 44 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 25.62 +2.65 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.63 +2.61 50 0 0 0
29JAN26 49.00 C 23.75 23.75 23.75 23.63 +2.61 45 2 2 +2
29JAN26 50.00 C 21.60 21.60 21.60 22.64 +2.63 48 1 1 +1
29JAN26 52.50 C 0.00 0.00 0.00 20.16 +2.72 47 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 17.55 +2.40 0 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 15.30 +2.63 47 0 1 0
29JAN26 60.00 C 13.40 13.51 13.18 12.98 +2.63 47 6 16 +5
29JAN26 62.50 C 9.93 10.98 9.93 10.45 +2.23 38 62 79 +12
29JAN26 65.00 C 7.20 8.95 7.20 8.48 +2.08 42 5 130 +2
29JAN26 67.50 C 5.74 6.88 5.74 6.72 +1.71 44 36 176 +29
29JAN26 70.00 C 4.50 5.50 4.50 5.18 +1.42 45 88 239 +11
29JAN26 72.50 C 3.76 4.30 3.23 4.00 +1.27 47 177 306 +93
29JAN26 75.00 C 3.00 3.34 2.60 3.03 +1.12 48 87 857 +13
29JAN26 77.50 C 2.37 2.64 2.18 2.16 +0.85 48 12 415 0
29JAN26 80.00 C 2.00 2.05 1.64 1.51 +0.64 48 77 1,107 -3
29JAN26 82.50 C 1.50 1.62 1.40 1.02 +0.45 47 11 402 +4
29JAN26 85.00 C 1.08 1.32 1.08 0.68 +0.32 47 102 503 +30
29JAN26 87.50 C 1.00 1.00 0.83 0.44 +0.22 47 112 932 +1
29JAN26 90.00 C 0.75 0.84 0.65 0.28 +0.14 47 43 313 +7
29JAN26 92.50 C 0.64 0.64 0.49 0.17 +0.09 47 70 101 +6
29JAN26 95.00 C 0.40 0.47 0.40 0.11 +0.06 47 53 87 +17
29JAN26 97.50 C 0.36 0.37 0.36 0.07 +0.04 48 46 126 +15
29JAN26 100.00 C 0.33 0.33 0.23 0.04 +0.02 47 8 140 +8
29JAN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 25 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 53 0
29JAN26 107.50 C 0.14 0.14 0.14 0.01 0.00 49 15 52 +15
29JAN26 110.00 C 0.09 0.10 0.09 0.01 0.00 51 32 87 +32
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JAN26 117.50 C 0.05 0.05 0.05 0.01 0.00 58 21 34 +6
29JAN26 120.00 C 0.03 0.03 0.03 0.01 0.00 61 50 129 +50
26FEB26 46.00 C 0.00 0.00 0.00 26.62 +2.56 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.62 +2.56 0 0 0 0
26FEB26 48.00 C 25.02 25.02 25.02 24.63 +2.50 0 1 1 +1
26FEB26 49.00 C 0.00 0.00 0.00 23.64 +2.52 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.73 +2.47 0 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 20.16 +2.36 0 1 1 +1
26FEB26 55.00 C 0.00 0.00 0.00 17.93 +2.28 39 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 15.86 +2.54 46 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 13.42 +2.20 41 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 11.52 +2.14 43 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 9.77 +2.07 44 0 52 0
26FEB26 67.50 C 0.00 0.00 0.00 8.19 +1.92 45 0 5 0
26FEB26 70.00 C 6.24 7.15 5.76 6.79 +1.47 46 13 84 -3
26FEB26 72.50 C 5.83 6.03 5.83 5.66 +1.36 47 13 39 -12
26FEB26 75.00 C 4.75 5.00 4.32 4.78 +1.39 49 11 71 +1
26FEB26 77.50 C 0.00 0.00 0.00 3.84 +1.19 49 0 49 0
26FEB26 80.00 C 3.45 3.48 3.08 3.05 +1.01 49 30 60 +2
26FEB26 82.50 C 3.00 3.00 2.72 2.40 +0.84 49 31 274 -29
26FEB26 85.00 C 2.47 2.65 2.47 1.87 +0.69 48 33 767 0
26FEB26 87.50 C 1.91 1.91 1.91 1.44 +0.55 48 3 533 0
26FEB26 90.00 C 2.01 2.01 2.01 1.10 +0.44 48 1 593 -1
26FEB26 92.50 C 0.00 0.00 0.00 0.84 +0.35 48 0 25 0
26FEB26 95.00 C 1.22 1.44 1.22 0.63 +0.27 48 8 33 +2
26FEB26 97.50 C 1.05 1.05 1.05 0.47 +0.21 48 2 20 +2
26FEB26 100.00 C 1.05 1.05 1.00 0.35 +0.16 48 6 37 +4
26FEB26 102.50 C 0.75 0.80 0.75 0.26 +0.12 48 5 274 +4
30MAR26 20.00 C 0.00 0.00 0.00 52.59 +2.59 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 51.66 +2.77 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.60 +2.66 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 49.68 +2.77 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 48.69 +2.79 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.69 +2.76 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.70 +2.77 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.66 +2.71 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 44.67 +2.68 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 43.67 +2.73 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.68 +2.61 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 41.74 +2.74 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 40.75 +2.74 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.76 +2.71 51 0 0 0
30MAR26 34.00 C 38.89 38.89 38.89 38.89 +2.86 74 1 1 +1
30MAR26 35.00 C 0.00 0.00 0.00 37.71 +2.66 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 36.72 +2.60 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.53 +2.45 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.56 +2.48 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 33.77 +2.65 0 0 35 0
30MAR26 40.00 C 32.85 32.85 32.85 32.85 +2.69 50 1 1 +1
30MAR26 41.00 C 0.00 0.00 0.00 31.82 +2.52 34 0 17 0
30MAR26 42.00 C 31.07 31.07 31.07 31.07 +2.91 62 3 239 0
30MAR26 43.00 C 0.00 0.00 0.00 29.88 +2.53 46 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 28.90 +2.61 45 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 27.91 +2.49 44 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 26.94 +2.50 44 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 25.98 +2.47 44 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 24.83 +2.31 0 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 23.89 +2.32 29 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 22.95 +2.31 35 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 20.73 +2.36 42 0 33 0
30MAR26 55.00 C 19.00 19.00 19.00 18.51 +2.33 43 2 640 -2
30MAR26 57.50 C 0.00 0.00 0.00 16.24 +2.11 41 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 14.36 +2.14 43 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 12.60 +2.05 44 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 10.98 +2.10 45 0 78 0
30MAR26 67.50 C 0.00 0.00 0.00 9.51 +1.90 46 0 449 0
30MAR26 70.00 C 7.66 7.77 7.66 8.23 +1.56 47 3 1,107 -3
30MAR26 72.50 C 7.29 7.40 7.21 7.12 +1.42 47 38 207 -18
30MAR26 75.00 C 5.51 6.55 5.51 6.31 +1.55 49 12 747 +12
30MAR26 77.50 C 5.00 5.42 5.00 5.33 +1.38 49 16 569 +1
30MAR26 80.00 C 4.70 4.98 4.22 4.48 +1.23 49 125 588 -2
30MAR26 82.50 C 0.00 0.00 0.00 3.74 +1.07 49 0 103 0
30MAR26 85.00 C 0.00 0.00 0.00 3.11 +0.93 49 0 766 0
30MAR26 87.50 C 0.00 0.00 0.00 2.58 +0.81 49 0 175 0
30MAR26 90.00 C 2.86 2.87 2.86 2.13 +0.70 49 50 1,121 +50
30MAR26 92.50 C 2.78 2.78 2.77 1.75 +0.60 49 31 141 +30
30MAR26 95.00 C 0.00 0.00 0.00 1.43 +0.51 48 0 701 0
30MAR26 97.50 C 2.00 2.12 2.00 1.17 +0.43 48 8 74 +8
30MAR26 100.00 C 1.98 1.99 1.95 0.95 +0.36 48 3 188 +1
30MAR26 102.50 C 1.77 1.77 1.77 0.77 +0.30 48 2 53 +2
30MAR26 105.00 C 0.00 0.00 0.00 0.62 +0.25 48 0 518 0
30MAR26 107.50 C 1.25 1.25 1.25 0.50 +0.21 48 2 32 0
30MAR26 110.00 C 1.05 1.05 1.05 0.40 +0.17 48 2 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.32 +0.14 48 0 19 0
30MAR26 115.00 C 1.04 1.04 1.04 0.26 +0.12 48 10 18 +6
30MAR26 117.50 C 0.00 0.00 0.00 0.21 +0.10 48 0 25 0
30MAR26 120.00 C 0.65 0.65 0.65 0.17 +0.08 48 1 35 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.13 +0.06 48 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 30 0
30MAR26 127.50 C 0.55 0.55 0.55 0.09 +0.04 49 15 37 +15
30MAR26 130.00 C 0.50 0.50 0.50 0.07 +0.03 48 1 43 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.06 +0.03 49 0 9 0
30MAR26 135.00 C 0.45 0.45 0.45 0.05 +0.03 49 1 99 0
29JUN26 30.00 C 0.00 0.00 0.00 42.82 +2.43 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.88 +2.46 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.90 +2.36 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 39.94 +2.44 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.97 +2.44 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.01 +2.40 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.06 +2.36 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 36.10 +2.36 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 35.16 +2.45 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.19 +2.42 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.26 +2.37 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.29 +2.34 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.35 +2.33 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.41 +2.27 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.47 +2.32 42 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 28.53 +2.22 41 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 27.66 +2.30 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.72 +2.28 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.83 +2.14 42 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 24.99 +2.32 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.13 +2.24 42 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 22.04 +2.19 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 20.12 +2.05 43 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 18.38 +2.10 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.75 +2.11 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 15.22 +1.99 46 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 13.87 +2.02 47 0 110 0
29JUN26 67.50 C 12.48 12.60 12.48 12.60 +1.89 47 40 139 -40
29JUN26 70.00 C 0.00 0.00 0.00 11.40 +1.81 48 0 370 0
29JUN26 72.50 C 9.80 10.42 9.80 10.45 +1.72 49 27 366 +8
29JUN26 75.00 C 9.27 9.46 9.27 9.66 +1.91 50 30 162 +13
29JUN26 77.50 C 0.00 0.00 0.00 8.68 +1.80 50 0 224 0
29JUN26 80.00 C 7.75 8.18 7.75 7.77 +1.68 50 6 432 -2
29JUN26 82.50 C 0.00 0.00 0.00 6.95 +1.57 50 0 72 0
29JUN26 85.00 C 0.00 0.00 0.00 6.21 +1.47 50 0 91 0
29JUN26 87.50 C 5.86 6.17 5.86 5.54 +1.36 49 33 111 +33
29JUN26 90.00 C 5.45 5.60 5.45 4.93 +1.25 49 13 216 0
29JUN26 92.50 C 0.00 0.00 0.00 4.39 +1.16 49 0 206 0
29JUN26 95.00 C 4.66 4.66 4.66 3.90 +1.06 49 7 83 0
29JUN26 97.50 C 0.00 0.00 0.00 3.47 +0.98 49 0 38 0
29JUN26 100.00 C 4.43 4.43 4.43 3.08 +0.90 49 6 109 0
29JUN26 102.50 C 0.00 0.00 0.00 2.73 +0.82 49 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.42 +0.75 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.14 +0.68 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.90 +0.62 49 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.68 +0.56 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.49 +0.51 49 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.32 +0.47 49 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.16 +0.42 49 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 1.03 +0.38 49 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.91 +0.34 49 0 90 0
29JUN26 127.50 C 0.00 0.00 0.00 0.80 +0.30 49 0 12 0
29JUN26 130.00 C 1.70 1.70 1.70 0.71 +0.28 49 2 12 +2
29JUN26 132.50 C 1.74 1.74 1.74 0.63 +0.25 49 2 25 0
29JUN26 135.00 C 1.68 1.70 1.53 0.55 +0.22 49 7 20 +7
29SEP26 40.00 C 0.00 0.00 0.00 33.92 +2.32 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.01 +2.30 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.12 +2.29 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.18 +2.13 43 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 30.30 +2.11 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 29.44 +2.10 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 28.67 +2.25 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.76 +2.15 43 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 26.99 +2.18 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.19 +2.16 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.38 +2.11 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 23.48 +2.05 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 21.77 +1.91 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 20.18 +2.04 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.68 +1.95 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 17.27 +1.89 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.94 +1.74 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 14.70 +1.62 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 13.58 +1.51 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 12.63 +1.45 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 11.75 +1.54 48 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 10.95 +1.63 49 0 32 0
29SEP26 80.00 C 9.93 10.55 9.93 9.89 +1.40 48 8 341 -8
29SEP26 82.50 C 0.00 0.00 0.00 9.44 +1.70 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 8.66 +1.61 49 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 7.94 +1.52 49 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 7.28 +1.44 49 0 42 0
29SEP26 92.50 C 7.00 7.00 7.00 6.67 +1.36 49 5 19 0
29SEP26 95.00 C 0.00 0.00 0.00 6.11 +1.28 49 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 5.59 +1.20 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.12 +1.13 49 0 49 0
29SEP26 102.50 C 0.00 0.00 0.00 4.69 +1.06 49 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 4.29 +0.99 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.93 +0.93 49 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.60 +0.88 49 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.29 +0.82 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 3.01 +0.76 49 0 4 0
29SEP26 117.50 C 4.12 4.12 4.12 2.76 +0.72 49 2 39 +2
29SEP26 120.00 C 4.00 4.00 4.00 2.52 +0.67 49 2 47 +2
30DEC26 40.00 C 0.00 0.00 0.00 34.62 +2.32 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.76 +2.34 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.91 +2.34 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 32.08 +2.32 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.25 +2.25 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.45 +2.24 44 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 29.69 +2.27 44 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 28.89 +2.21 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.15 +2.24 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.38 +2.19 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.67 +2.19 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 24.94 +2.15 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.26 +2.02 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.71 +1.97 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.30 +1.87 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.96 +1.83 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.71 +1.66 46 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 16.65 +1.66 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.50 +1.48 46 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 14.55 +1.28 47 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 13.87 +1.43 48 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 12.93 +1.38 48 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.34 +1.62 49 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.49 +1.54 49 0 0 0
30DEC26 85.00 C 10.60 10.60 10.60 10.70 +1.47 49 2 21 +2
30DEC26 87.50 C 0.00 0.00 0.00 9.96 +1.39 49 0 0 0
30DEC26 90.00 C 9.60 9.60 9.60 9.27 +1.32 49 3 10 0
30DEC26 92.50 C 0.00 0.00 0.00 8.63 +1.26 49 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 8.03 +1.19 49 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 7.47 +1.13 49 0 4 0
30DEC26 100.00 C 0.00 0.00 0.00 6.95 +1.06 49 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 6.47 +1.01 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.02 +0.95 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 5.61 +0.91 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.22 +0.86 49 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 4.86 +0.81 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.53 +0.77 48 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 4.21 +0.72 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.92 +0.68 48 0 16 0
TOTAL CALL 6,004 32,142 -5,495
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 839 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 854 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
30DEC25 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 922 -3
30DEC25 67.50 P 0.04 0.04 0.01 0.00 -0.12 0 49 504 -8
30DEC25 70.00 P 0.25 0.40 0.01 0.00 -0.95 0 457 2,442 -72
30DEC25 72.50 P 1.96 2.05 0.05 0.00 -3.00 0 421 580 -152
30DEC25 75.00 P 2.98 3.01 2.00 2.50 -2.95 0 28 0 -207
30DEC25 77.50 P 0.00 0.00 0.00 5.00 -2.95 0 0 0 -16
30DEC25 80.00 P 0.00 0.00 0.00 7.50 -2.95 0 0 0 -15
30DEC25 82.50 P 11.21 11.21 10.51 10.00 -2.95 0 2 0 -63
30DEC25 85.00 P 0.00 0.00 0.00 12.50 -2.95 0 0 0 -4
30DEC25 87.50 P 0.00 0.00 0.00 15.00 -2.95 0 0 0 -1
30DEC25 90.00 P 0.00 0.00 0.00 17.50 -2.95 0 0 0 -1
30DEC25 92.50 P 0.00 0.00 0.00 20.00 -2.95 0 0 0 -1
30DEC25 95.00 P 0.00 0.00 0.00 22.50 -2.95 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.00 -2.95 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.50 -2.95 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 30.00 -2.95 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.50 -2.95 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.00 -2.95 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.50 -2.95 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.00 -2.95 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.50 -2.95 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.00 -2.95 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 47.50 -2.95 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
02JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 17 0
02JAN26 65.00 P 0.06 0.06 0.05 0.01 -0.12 51 8 95 -2
02JAN26 67.50 P 0.11 0.30 0.05 0.05 -0.50 45 62 122 +42
02JAN26 70.00 P 0.76 1.02 0.23 0.30 -1.27 44 208 139 +69
02JAN26 72.50 P 1.60 2.23 0.94 1.20 -2.23 46 132 109 +93
02JAN26 75.00 P 4.60 4.60 3.60 2.91 -2.59 49 2 5 0
02JAN26 77.50 P 5.30 5.30 5.30 5.20 -2.76 59 1 1 +1
02JAN26 80.00 P 0.00 0.00 0.00 7.72 -2.73 81 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 10.19 -2.76 95 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 12.68 -2.77 111 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 15.17 -2.78 125 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 17.66 -2.79 138 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 20.16 -2.79 152 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
09JAN26 62.50 P 0.16 0.16 0.09 0.05 -0.10 46 21 23 +18
09JAN26 65.00 P 0.35 0.35 0.35 0.17 -0.36 45 2 7 0
09JAN26 67.50 P 0.60 0.98 0.38 0.48 -0.75 45 73 67 +53
09JAN26 70.00 P 1.70 1.88 0.96 1.13 -1.30 46 41 61 +22
09JAN26 72.50 P 3.14 3.14 1.93 2.19 -1.88 46 69 71 +65
09JAN26 75.00 P 4.70 4.70 3.86 3.75 -2.36 47 8 8 +8
09JAN26 77.50 P 0.00 0.00 0.00 5.70 -2.61 50 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 7.94 -2.53 54 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 10.37 -2.69 62 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 12.88 -2.62 73 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 15.45 -2.52 86 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 17.98 -2.48 96 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 20.23 -2.72 91 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JAN26 47.00 P 0.02 0.02 0.02 0.01 0.00 56 1 4 -1
29JAN26 48.00 P 0.03 0.03 0.03 0.01 0.00 54 1 51 +1
29JAN26 49.00 P 0.03 0.03 0.03 0.01 0.00 51 1 72 0
29JAN26 50.00 P 0.04 0.04 0.04 0.01 -0.01 49 1 88 -1
29JAN26 52.50 P 0.00 0.00 0.00 0.03 -0.03 49 0 91 0
29JAN26 55.00 P 0.10 0.10 0.10 0.07 -0.07 48 14 182 0
29JAN26 57.50 P 0.21 0.21 0.16 0.15 -0.15 47 20 189 -8
29JAN26 60.00 P 0.38 0.41 0.25 0.31 -0.28 47 141 570 +12
29JAN26 62.50 P 0.68 0.68 0.47 0.60 -0.45 47 61 864 -4
29JAN26 65.00 P 1.05 1.30 0.80 1.04 -0.70 46 116 830 +29
29JAN26 67.50 P 1.80 2.18 1.45 1.71 -0.94 46 108 623 +22
29JAN26 70.00 P 2.96 3.27 2.37 2.59 -1.28 46 85 1,966 -7
29JAN26 72.50 P 4.75 4.75 3.60 3.85 -1.66 47 62 248 +13
29JAN26 75.00 P 5.90 5.90 5.63 5.43 -1.92 49 35 918 -27
29JAN26 77.50 P 7.64 7.64 7.64 7.14 -2.18 50 16 242 -8
29JAN26 80.00 P 10.39 10.39 10.39 9.06 -2.36 51 1 182 0
29JAN26 82.50 P 0.00 0.00 0.00 11.15 -2.58 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 13.39 -2.62 55 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 15.74 -2.58 58 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 18.17 -2.43 63 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 20.61 -2.34 66 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 22.98 -2.47 68 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 25.56 -2.39 75 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 28.01 -2.44 78 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 30.45 -2.50 81 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.93 -2.52 84 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.44 -2.51 89 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 37.88 -2.57 91 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.43 -2.52 96 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.85 -2.60 97 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.37 -2.58 101 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.87 -2.58 104 0 0 0
26FEB26 46.00 P 0.07 0.07 0.07 0.04 -0.02 49 2 21 +2
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 6 0
26FEB26 48.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 17 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 10 0
26FEB26 50.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 136 0
26FEB26 52.50 P 0.00 0.00 0.00 0.21 -0.11 48 0 78 0
26FEB26 55.00 P 0.35 0.35 0.35 0.38 -0.18 48 1 54 -1
26FEB26 57.50 P 0.57 0.60 0.57 0.63 -0.28 47 5 215 -2
26FEB26 60.00 P 1.00 1.00 0.76 1.01 -0.41 47 40 660 -1
26FEB26 62.50 P 1.36 1.51 1.20 1.52 -0.57 47 27 244 -9
26FEB26 65.00 P 2.07 2.26 1.84 2.19 -0.74 47 33 343 +7
26FEB26 67.50 P 3.00 3.05 2.90 3.03 -0.94 47 7 308 +3
26FEB26 70.00 P 4.10 4.10 3.68 4.04 -1.21 47 14 596 +8
26FEB26 72.50 P 5.90 5.90 5.16 5.46 -1.38 49 11 35 +11
26FEB26 75.00 P 0.00 0.00 0.00 7.01 -1.64 50 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 8.64 -1.85 50 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 10.43 -2.04 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.35 -2.23 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.39 -2.29 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.55 -2.38 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.81 -2.50 55 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 21.13 -2.43 57 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 23.51 -2.17 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.96 -2.09 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.35 -2.26 65 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.76 -2.19 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 195 0
30MAR26 38.00 P 0.08 0.08 0.08 0.01 -0.01 47 14 175 +14
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 -0.08 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 -0.10 48 0 107 0
30MAR26 50.00 P 0.39 0.39 0.32 0.34 -0.12 48 31 635 -1
30MAR26 52.50 P 0.00 0.00 0.00 0.56 -0.17 48 0 203 0
30MAR26 55.00 P 0.90 0.90 0.68 0.86 -0.25 48 9 794 +3
30MAR26 57.50 P 1.30 1.30 1.30 1.26 -0.36 47 1 338 0
30MAR26 60.00 P 1.65 1.65 1.50 1.78 -0.48 47 9 428 -1
30MAR26 62.50 P 2.22 2.22 2.06 2.44 -0.62 47 3 1,168 +1
30MAR26 65.00 P 3.10 3.16 3.08 3.24 -0.77 47 6 1,517 +3
30MAR26 67.50 P 4.05 4.05 4.05 4.19 -0.92 47 1 202 +1
30MAR26 70.00 P 5.20 5.20 5.16 5.35 -1.11 47 6 1,447 +6
30MAR26 72.50 P 6.63 6.63 6.61 6.76 -1.29 49 25 191 -25
30MAR26 75.00 P 0.00 0.00 0.00 8.32 -1.49 49 0 81 0
30MAR26 77.50 P 0.00 0.00 0.00 9.94 -1.67 50 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 11.64 -1.83 50 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 13.50 -1.99 51 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 15.45 -2.12 52 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 17.48 -2.26 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 19.62 -2.38 53 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 21.81 -2.36 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.10 -2.39 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.42 -2.20 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.80 -2.22 59 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 31.22 -2.06 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.68 -2.02 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.13 -1.97 66 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 38.44 -2.22 66 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.70 -2.34 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.23 -2.22 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.65 -2.30 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.08 -2.37 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.52 -2.43 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 52.94 -2.51 71 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.40 -2.55 72 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.89 -2.56 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.26 -2.69 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.75 -2.70 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 50 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 50 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 50 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 49 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 112 0
29JUN26 37.00 P 0.24 0.24 0.24 0.16 -0.01 49 1 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 2 0
29JUN26 40.00 P 0.33 0.33 0.33 0.29 -0.04 49 1 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 -0.04 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 -0.04 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.48 -0.06 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 -0.06 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.65 -0.09 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.77 -0.08 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.88 -0.11 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.00 -0.14 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.16 -0.14 48 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.32 -0.15 48 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.78 -0.21 48 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.32 -0.31 48 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 3.00 -0.35 48 0 193 0
29JUN26 60.00 P 3.51 3.51 3.51 3.76 -0.43 48 1 255 0
29JUN26 62.50 P 0.00 0.00 0.00 4.61 -0.56 48 0 200 0
29JUN26 65.00 P 5.23 5.24 5.20 5.61 -0.59 48 50 181 -35
29JUN26 67.50 P 6.78 6.78 6.78 6.65 -0.78 47 10 140 +10
29JUN26 70.00 P 7.70 7.70 7.70 7.92 -0.97 48 3 1,229 +3
29JUN26 72.50 P 0.00 0.00 0.00 9.39 -1.11 49 0 342 0
29JUN26 75.00 P 0.00 0.00 0.00 10.98 -1.24 49 0 148 0
29JUN26 77.50 P 0.00 0.00 0.00 12.68 -1.33 50 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.40 -1.36 51 0 155 0
29JUN26 82.50 P 0.00 0.00 0.00 16.12 -1.52 51 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 17.96 -1.59 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 19.86 -1.73 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.81 -1.84 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.86 -1.94 52 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 25.93 -2.07 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.10 -2.12 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.29 -2.24 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.51 -2.24 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.82 -2.27 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.14 -2.16 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.48 -2.10 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.88 -2.01 59 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 44.29 -1.96 60 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 46.44 -2.15 59 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 48.91 -1.95 61 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 51.25 -2.18 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.62 -2.19 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.98 -2.24 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.18 -2.34 60 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 60.72 -2.23 62 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 63.20 -2.25 63 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.71 -0.10 49 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.80 -0.09 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 -0.09 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 -0.11 48 0 22 0
29SEP26 44.00 P 0.00 0.00 0.00 1.17 -0.14 48 0 31 0
29SEP26 45.00 P 1.10 1.11 1.10 1.34 -0.14 48 32 48 +24
29SEP26 46.00 P 0.00 0.00 0.00 1.50 -0.14 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.67 -0.18 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.86 -0.21 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.08 -0.21 48 0 46 0
29SEP26 50.00 P 1.83 1.83 1.81 2.30 -0.21 48 2 191 +1
29SEP26 52.50 P 0.00 0.00 0.00 2.89 -0.31 48 0 178 0
29SEP26 55.00 P 3.00 3.15 3.00 3.60 -0.35 48 41 195 0
29SEP26 57.50 P 0.00 0.00 0.00 4.39 -0.43 48 0 154 0
29SEP26 60.00 P 0.00 0.00 0.00 5.26 -0.51 47 0 144 0
29SEP26 62.50 P 6.25 6.25 6.25 6.24 -0.59 47 10 548 +10
29SEP26 65.00 P 0.00 0.00 0.00 7.30 -0.66 47 0 115 0
29SEP26 67.50 P 0.00 0.00 0.00 8.44 -0.77 47 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 9.77 -0.95 47 0 56 0
29SEP26 72.50 P 0.00 0.00 0.00 11.27 -1.00 48 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.84 -1.17 49 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 14.53 -1.23 49 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 16.29 -1.30 50 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.07 -1.35 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 19.82 -1.50 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.67 -1.57 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.59 -1.63 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.51 -1.78 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.53 -1.84 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.61 -1.89 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.69 -2.02 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.83 -2.10 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.04 -2.13 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.26 -2.19 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.50 -2.06 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 42.80 -2.18 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.13 -2.06 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.48 -2.00 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.83 -1.97 58 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.13 -0.20 47 0 10 0
30DEC26 41.00 P 1.12 1.12 1.12 1.28 -0.22 48 15 15 +14
30DEC26 42.00 P 1.24 1.24 1.24 1.45 -0.22 48 15 15 +12
30DEC26 43.00 P 0.00 0.00 0.00 1.62 -0.23 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.79 -0.28 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.98 -0.31 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.20 -0.32 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.42 -0.32 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 -0.36 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.87 -0.43 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.15 -0.43 47 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 3.86 -0.48 47 0 5 0
30DEC26 55.00 P 4.10 4.10 4.10 4.64 -0.59 47 1 33 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.53 -0.61 47 0 8 0
30DEC26 60.00 P 5.90 5.90 5.90 6.45 -0.76 47 3 5 +3
30DEC26 62.50 P 0.00 0.00 0.00 7.52 -0.77 47 0 0 0
30DEC26 65.00 P 8.30 8.46 8.30 8.60 -0.92 47 21 21 -6
30DEC26 67.50 P 0.00 0.00 0.00 9.82 -0.97 47 0 1 0
30DEC26 70.00 P 11.00 11.00 11.00 11.09 -1.02 47 1 2 +1
30DEC26 72.50 P 13.00 13.00 12.35 12.52 -1.17 47 2 2 -1
30DEC26 75.00 P 0.00 0.00 0.00 14.17 -1.19 48 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 15.77 -1.26 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.51 -1.42 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 19.48 -1.36 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.32 -1.44 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.09 -1.65 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.98 -1.69 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.91 -1.79 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.85 -1.90 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.84 -1.99 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.92 -2.02 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.01 -2.06 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.12 -2.10 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.27 -2.14 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.49 -2.11 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.72 -2.09 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.97 -2.11 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.23 -2.11 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.56 -2.06 55 0 0 0
TOTAL PUT 2,704 43,928 -97
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$ 64.80
30DEC25 43.00 C 0.00 0.00 0.00 21.80 +1.27 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.80 +0.82 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.80 +0.84 0 0 0 -5
30DEC25 46.00 C 0.00 0.00 0.00 18.80 +1.40 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.80 +1.15 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.80 +1.15 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.80 +1.40 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.80 +1.40 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.30 +1.40 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.80 +1.40 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.30 +1.40 0 0 0 -5
30DEC25 60.00 C 0.00 0.00 0.00 4.80 +1.39 0 0 0 -70
30DEC25 62.50 C 2.20 2.71 2.01 2.30 +1.21 0 9 0 -110
30DEC25 65.00 C 0.43 0.49 0.05 0.00 -0.07 0 300 393 +69
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
30DEC25 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 588 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
30DEC25 75.00 C 0.03 0.03 0.03 0.00 -0.01 0 4 513 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 779 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 19.05 +1.51 65 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.92 +1.27 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.17 +1.24 66 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.93 +1.27 33 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.94 +0.98 35 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.32 +1.27 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.87 +0.85 0 0 0 0
29JAN26 57.50 C 8.29 8.29 8.29 7.67 +1.09 31 1 1 0
29JAN26 60.00 C 5.70 5.70 5.70 5.66 +1.01 33 2 43 +2
29JAN26 62.50 C 4.17 4.17 4.01 3.89 +0.72 33 19 18 -10
29JAN26 65.00 C 2.82 2.84 2.66 2.55 +0.60 34 5 252 +3
29JAN26 67.50 C 1.59 1.76 1.59 1.59 +0.41 35 27 101 +22
29JAN26 70.00 C 1.08 1.13 0.95 0.96 +0.31 36 92 178 +1
29JAN26 72.50 C 0.63 0.71 0.54 0.52 +0.19 35 38 1,179 +7
29JAN26 75.00 C 0.36 0.40 0.31 0.27 +0.11 36 63 215 +9
29JAN26 77.50 C 0.22 0.22 0.22 0.13 +0.05 35 4 199 +1
29JAN26 80.00 C 0.14 0.14 0.12 0.06 +0.02 35 15 437 +9
29JAN26 82.50 C 0.09 0.09 0.07 0.03 +0.01 36 15 119 -1
29JAN26 85.00 C 0.08 0.10 0.07 0.02 +0.01 38 16 74 -13
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
29JAN26 90.00 C 0.03 0.03 0.03 0.01 0.00 42 2 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.05 +1.38 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.24 +1.59 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.17 +0.98 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.13 +1.47 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.00 +1.04 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.90 +1.64 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.39 +1.12 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.71 +1.51 38 0 0 0
26FEB26 60.00 C 6.92 6.92 6.92 6.64 +0.97 35 15 60 -15
26FEB26 62.50 C 5.15 5.15 5.15 5.07 +0.84 35 15 191 -15
26FEB26 65.00 C 3.98 3.98 3.98 3.76 +0.67 35 12 409 +12
26FEB26 67.50 C 2.91 2.91 2.91 2.74 +0.53 36 3 264 +3
26FEB26 70.00 C 2.20 2.20 2.20 2.01 +0.46 37 2 430 +2
26FEB26 72.50 C 1.42 1.42 1.42 1.38 +0.34 37 1 143 0
26FEB26 75.00 C 1.11 1.20 1.10 0.93 +0.26 37 39 645 +17
26FEB26 77.50 C 0.00 0.00 0.00 0.61 +0.18 37 0 135 0
26FEB26 80.00 C 0.56 0.56 0.56 0.39 +0.12 36 15 113 0
26FEB26 82.50 C 0.41 0.41 0.41 0.24 +0.08 36 3 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 121 0
26FEB26 90.00 C 0.16 0.16 0.16 0.06 +0.02 37 1 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.40 +1.20 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.25 +1.01 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.81 +0.85 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.58 +1.14 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.31 +1.52 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.47 +1.28 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.76 +1.78 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.00 +1.69 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.44 +0.76 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.59 +1.21 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.44 +0.88 37 0 0 0
30MAR26 60.00 C 8.15 8.15 8.15 7.93 +0.92 39 15 211 0
30MAR26 62.50 C 0.00 0.00 0.00 6.54 +0.83 40 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 5.29 +0.70 40 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 4.30 +0.65 40 0 620 0
30MAR26 70.00 C 3.49 3.58 3.49 3.47 +0.56 41 4 781 +2
30MAR26 72.50 C 2.92 2.92 2.92 2.75 +0.51 41 1 207 +1
30MAR26 75.00 C 0.00 0.00 0.00 2.13 +0.42 41 0 559 0
30MAR26 77.50 C 0.00 0.00 0.00 1.64 +0.35 41 0 48 0
30MAR26 80.00 C 1.52 1.52 1.40 1.25 +0.29 41 35 305 +30
30MAR26 82.50 C 1.27 1.27 1.27 0.94 +0.22 41 15 113 0
30MAR26 85.00 C 0.00 0.00 0.00 0.70 +0.17 41 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.52 +0.14 41 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.39 +0.11 41 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.28 +0.08 41 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.21 +0.07 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.15 +0.05 41 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 21.02 +0.93 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.16 +0.84 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.69 +1.09 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.48 +1.32 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.69 +1.23 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.29 +1.96 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.83 +1.04 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.94 +0.81 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.54 +0.56 40 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.08 +0.89 40 0 18 0
29JUN26 62.50 C 8.95 8.95 8.95 8.79 +0.81 41 4 61 0
29JUN26 65.00 C 0.00 0.00 0.00 7.65 +0.61 41 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 6.65 +0.63 41 0 36 0
29JUN26 70.00 C 5.79 5.79 5.79 5.79 +0.60 42 1 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 4.99 +0.56 42 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.35 +0.62 42 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 3.72 +0.54 42 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 3.17 +0.50 42 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.69 +0.44 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.28 +0.40 42 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 1.92 +0.34 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.62 +0.30 42 0 63 0
29JUN26 92.50 C 0.00 0.00 0.00 1.36 +0.25 42 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.15 +0.24 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.95 +0.21 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.79 +0.18 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.65 +0.14 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.55 +0.13 42 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.46 +0.11 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.38 +0.09 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.32 +0.09 42 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.97 +0.85 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.50 +1.50 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.53 +0.84 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.80 +1.06 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.73 +0.54 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.12 +0.52 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.02 +1.07 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.23 +0.90 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.16 +0.94 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.97 +0.90 43 0 1 0
29SEP26 65.00 C 10.14 10.17 10.14 9.88 +0.78 43 15 25 +15
29SEP26 67.50 C 0.00 0.00 0.00 8.90 +0.67 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.02 +0.63 43 0 17 0
29SEP26 72.50 C 7.40 7.40 7.40 7.17 +0.57 43 20 30 +20
29SEP26 75.00 C 0.00 0.00 0.00 6.47 +0.57 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.85 +0.62 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.27 +0.63 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 4.72 +0.59 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.21 +0.58 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.72 +0.48 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.34 +0.48 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.96 +0.44 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.62 +0.37 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.35 +0.38 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.07 +0.38 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 +0.34 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.60 +0.28 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.41 +0.25 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.24 +0.20 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.12 +0.21 43 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 22.49 +1.55 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.49 +1.12 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.82 +1.05 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.97 +0.49 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.67 +1.18 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.01 +1.24 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.71 +1.07 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.96 +0.88 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.77 +0.95 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.61 +0.90 43 0 0 0
30DEC26 65.00 C 11.85 11.85 11.85 11.80 +0.90 44 5 5 +5
30DEC26 67.50 C 10.86 10.86 10.84 10.67 +0.69 43 10 71 +10
30DEC26 70.00 C 0.00 0.00 0.00 9.78 +0.68 44 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 8.97 +0.63 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.24 +0.70 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 7.57 +0.68 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 6.94 +0.70 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.29 +0.63 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.74 +0.58 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.24 +0.58 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.75 +0.52 44 0 0 0
TOTAL CALL 845 24,365 -4
30DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
30DEC25 60.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 669 0
30DEC25 62.50 P 0.06 0.06 0.03 0.00 -0.20 0 63 618 0
30DEC25 65.00 P 0.42 0.62 0.13 0.20 -1.48 0 234 7 -1,326
30DEC25 67.50 P 2.77 3.00 2.45 2.70 -1.48 0 30 0 -165
30DEC25 70.00 P 0.00 0.00 0.00 5.20 -1.50 0 0 0 -201
30DEC25 72.50 P 7.40 7.40 7.40 7.70 -1.40 0 1 0 -15
30DEC25 75.00 P 9.80 9.80 9.80 10.20 -1.75 0 6 0 -77
30DEC25 77.50 P 0.00 0.00 0.00 12.70 -1.47 0 0 0 -15
30DEC25 80.00 P 0.00 0.00 0.00 15.20 -1.40 0 0 0 -53
30DEC25 82.50 P 0.00 0.00 0.00 17.70 -1.96 0 0 0 -4
30DEC25 85.00 P 20.36 20.36 20.36 20.20 -1.55 0 8 0 -113
30DEC25 87.50 P 0.00 0.00 0.00 22.70 -1.41 0 0 0 -48
30DEC25 90.00 P 0.00 0.00 0.00 25.20 -1.40 0 0 0 -15
30DEC25 92.50 P 0.00 0.00 0.00 27.70 -1.49 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.20 -1.40 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.70 -1.46 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.20 -1.53 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.70 -1.62 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.20 -1.43 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.70 -1.40 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.20 -1.40 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.70 -1.40 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.20 -1.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.70 -1.40 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 102 0
29JAN26 55.00 P 0.24 0.24 0.24 0.13 -0.09 35 1 215 0
29JAN26 57.50 P 0.00 0.00 0.00 0.36 -0.19 35 0 161 0
29JAN26 60.00 P 0.88 0.88 0.75 0.82 -0.33 36 49 451 -12
29JAN26 62.50 P 1.60 1.72 1.42 1.60 -0.44 36 141 899 +18
29JAN26 65.00 P 2.64 2.80 2.50 2.75 -0.61 36 90 421 +31
29JAN26 67.50 P 4.30 4.30 4.30 4.28 -0.91 37 1 565 -1
29JAN26 70.00 P 6.10 6.10 5.67 6.17 -1.13 38 3 716 +3
29JAN26 72.50 P 0.00 0.00 0.00 7.83 -1.62 28 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 10.65 -1.30 44 0 333 0
29JAN26 77.50 P 0.00 0.00 0.00 13.03 -1.15 48 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 15.46 -1.23 51 0 76 0
29JAN26 82.50 P 0.00 0.00 0.00 18.09 -1.57 61 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 20.30 -1.76 55 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 23.01 -1.10 69 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.53 -1.07 75 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.70 -1.52 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.20 -1.40 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.70 -1.46 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.13 -0.60 113 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.99 -1.33 95 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.82 -1.05 112 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.70 -1.87 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.81 -0.79 120 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.00 -1.12 110 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 39 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 111 0
26FEB26 50.00 P 0.25 0.25 0.25 0.12 -0.04 36 10 206 +10
26FEB26 52.50 P 0.00 0.00 0.00 0.27 -0.10 36 0 167 0
26FEB26 55.00 P 0.60 0.62 0.60 0.55 -0.16 36 16 463 +16
26FEB26 57.50 P 0.99 1.05 0.99 1.00 -0.27 37 22 233 +15
26FEB26 60.00 P 1.68 1.70 1.68 1.69 -0.35 37 2 764 +2
26FEB26 62.50 P 2.60 2.68 2.42 2.63 -0.47 37 41 777 +22
26FEB26 65.00 P 3.72 3.72 3.62 3.79 -0.65 37 35 476 +35
26FEB26 67.50 P 0.00 0.00 0.00 5.31 -0.77 37 0 645 0
26FEB26 70.00 P 0.00 0.00 0.00 7.07 -0.84 38 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 9.02 -0.78 39 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.66 -1.36 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.16 -1.33 38 0 3 0
26FEB26 80.00 P 15.29 15.29 15.29 15.46 -1.38 39 14 14 +14
26FEB26 82.50 P 0.00 0.00 0.00 18.18 -1.48 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.81 -1.25 55 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.07 -1.04 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.53 -1.09 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.79 -1.43 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.11 -0.49 76 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.70 -1.46 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.13 -0.60 83 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.06 41 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 -0.06 41 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.41 -0.09 41 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.52 -0.10 41 0 169 0
30MAR26 52.50 P 0.00 0.00 0.00 0.87 -0.17 41 0 208 0
30MAR26 55.00 P 1.35 1.35 1.35 1.37 -0.22 41 2 202 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.03 -0.28 41 0 137 0
30MAR26 60.00 P 0.00 0.00 0.00 2.83 -0.42 40 0 767 0
30MAR26 62.50 P 3.78 3.96 3.75 3.90 -0.51 41 116 1,056 +98
30MAR26 65.00 P 5.17 5.24 5.01 5.19 -0.56 41 51 617 +44
30MAR26 67.50 P 0.00 0.00 0.00 6.63 -0.70 41 0 298 0
30MAR26 70.00 P 0.00 0.00 0.00 8.38 -0.69 42 0 1,548 0
30MAR26 72.50 P 0.00 0.00 0.00 10.20 -0.50 43 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 12.17 -1.03 44 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 14.02 -1.34 42 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.46 -0.92 46 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 18.64 -1.25 46 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.07 -1.35 49 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 23.07 -1.32 45 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.53 -1.29 47 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.98 -1.40 49 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.11 -0.49 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.77 -1.39 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.13 -0.60 69 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.99 -1.33 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.82 -1.05 69 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.99 -1.58 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.81 -0.79 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.00 -1.12 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.20 -1.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.70 -1.40 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.81 -0.10 42 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.97 -0.10 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.13 -0.11 42 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 -0.13 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 -0.11 42 0 31 0
29JUN26 50.00 P 1.65 1.65 1.65 1.67 -0.18 41 5 32 -4
29JUN26 52.50 P 0.00 0.00 0.00 2.33 -0.17 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.07 -0.20 41 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.96 -0.25 41 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.00 -0.26 42 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.27 -0.35 42 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.62 -0.27 42 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 9.12 -0.28 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.67 -0.56 42 0 230 0
29JUN26 72.50 P 0.00 0.00 0.00 12.41 -0.83 43 0 181 0
29JUN26 75.00 P 14.10 14.10 14.10 13.97 -1.05 42 12 203 +12
29JUN26 77.50 P 0.00 0.00 0.00 15.96 -0.88 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.07 -0.94 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.79 -1.56 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.80 -1.45 41 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 24.38 -1.42 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.36 -1.33 43 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.45 -1.95 42 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.11 -1.12 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.64 -0.87 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.13 -0.79 51 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 38.65 -0.67 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.05 -0.82 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.25 -1.32 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.81 -0.79 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.00 -1.12 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.92 -0.11 43 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 -0.13 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.37 -0.12 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.63 -0.13 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.88 -0.17 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.67 -0.18 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.56 -0.22 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.57 -0.24 43 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 6.71 -0.35 43 0 837 0
29SEP26 62.50 P 8.01 8.01 8.01 8.04 -0.34 43 15 79 0
29SEP26 65.00 P 9.15 9.15 9.15 9.41 -0.42 43 3 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 -0.40 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.47 -0.50 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 14.16 -0.55 44 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 15.65 -0.83 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.62 -0.32 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.63 -1.04 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.55 -1.01 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.86 -0.34 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.64 -1.00 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.21 -0.91 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.79 -1.01 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.35 -0.98 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.32 -0.98 46 0 2 0
29SEP26 100.00 P 36.40 36.40 36.40 36.54 -1.14 46 1 1 +1
29SEP26 102.50 P 0.00 0.00 0.00 39.15 -0.64 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.16 -1.02 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.42 -1.37 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.81 -1.35 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.48 -0.70 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.71 -0.08 44 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 2.95 -0.11 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.22 -0.12 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.50 -0.15 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.82 -0.16 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.68 -0.18 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.64 -0.26 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.72 -0.26 43 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.90 -0.31 43 0 51 0
30DEC26 62.50 P 9.01 9.19 9.01 9.19 -0.34 43 6 42 +1
30DEC26 65.00 P 10.41 10.69 10.38 10.69 -0.28 43 15 87 +15
30DEC26 67.50 P 0.00 0.00 0.00 12.07 -0.55 43 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 13.66 -0.47 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.33 -0.50 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.22 -0.40 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.22 -0.07 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.95 -0.15 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.63 -0.52 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.56 -0.96 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.96 -0.26 46 0 0 0
30DEC26 90.00 P 28.50 28.50 28.50 29.18 -0.44 47 5 5 +5
TOTAL PUT 1,013 24,046 -1,705
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$ 19.43
30DEC25 12.50 C 0.00 0.00 0.00 6.93 -0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.43 -0.12 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.43 -0.12 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.93 -0.12 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.93 -0.12 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 -45
30DEC25 18.50 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 -55
30DEC25 19.00 C 0.00 0.00 0.00 0.43 -0.07 0 0 0 -127
30DEC25 19.50 C 0.04 0.04 0.01 0.00 -0.09 0 48 76 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.52 -0.05 66 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.02 -0.06 60 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.53 -0.03 56 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.03 -0.03 50 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.54 0.00 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.48 -0.07 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.99 -0.07 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.52 -0.07 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.08 -0.07 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.70 -0.06 19 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.42 -0.06 19 0 67 0
29JAN26 20.00 C 0.25 0.25 0.25 0.23 -0.04 19 3 227 +3
29JAN26 21.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.58 0.00 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.08 -0.02 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.60 -0.01 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.02 -0.07 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.54 -0.07 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.07 -0.08 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.64 -0.07 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.24 -0.08 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.91 -0.06 20 0 45 0
26FEB26 19.50 C 0.69 0.69 0.69 0.62 -0.07 19 15 155 +15
26FEB26 20.00 C 0.42 0.42 0.42 0.42 -0.04 20 3 227 +3
26FEB26 21.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 194 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.02 20 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 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.10 0.00 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.60 -0.01 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.11 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.62 0.00 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.13 -0.01 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.64 -0.01 36 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.16 -0.01 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.68 0.00 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.11 -0.07 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.65 -0.08 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.22 -0.08 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.83 -0.07 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.47 -0.07 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.16 -0.07 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 0.88 -0.07 21 0 43 0
30MAR26 20.00 C 0.65 0.65 0.65 0.68 -0.05 22 15 363 +15
30MAR26 21.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 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 30 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 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.25 0.00 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.77 -0.01 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.25 -0.04 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.82 -0.01 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.35 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.87 -0.06 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.34 -0.15 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.93 -0.06 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.55 -0.06 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.19 -0.06 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.87 -0.05 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.58 -0.05 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.36 -0.04 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 -0.04 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.75 -0.03 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 25 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 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.26 -0.01 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.78 -0.01 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.31 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.85 -0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.38 -0.03 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.92 -0.05 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.40 -0.15 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.01 -0.07 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.65 -0.07 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.32 -0.06 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.01 -0.06 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 -0.05 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.07 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 -0.07 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 -0.05 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.03 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.04 -0.01 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 4.89 -0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.41 -0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.99 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.50 -0.15 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.13 -0.06 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.79 -0.07 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.48 -0.06 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.19 -0.06 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.94 -0.05 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.75 -0.05 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.54 -0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 -0.02 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 84 4,494 -191
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
30DEC25 19.50 P 0.18 0.18 0.03 0.07 -0.02 0 41 0 -359
30DEC25 20.00 P 0.51 0.54 0.51 0.57 +0.06 0 6 0 -403
30DEC25 21.00 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 -65
30DEC25 22.00 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.57 +0.07 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.57 +0.07 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.57 +0.07 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.57 +0.07 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.57 +0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 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 19 0 108 0
29JAN26 18.50 P 0.10 0.10 0.10 0.11 +0.01 20 10 167 +10
29JAN26 19.00 P 0.20 0.23 0.20 0.23 0.00 19 12 101 +12
29JAN26 19.50 P 0.40 0.43 0.39 0.46 +0.04 20 202 423 +202
29JAN26 20.00 P 0.68 0.70 0.68 0.76 +0.03 19 6 162 +4
29JAN26 21.00 P 0.00 0.00 0.00 1.59 +0.06 19 0 253 0
29JAN26 22.00 P 0.00 0.00 0.00 2.57 +0.07 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.57 +0.07 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.57 +0.07 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.57 +0.07 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.57 +0.07 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 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 49 0
26FEB26 18.50 P 0.00 0.00 0.00 0.23 0.00 20 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.39 0.00 20 0 120 0
26FEB26 19.50 P 0.65 0.65 0.65 0.61 +0.01 19 20 95 +20
26FEB26 20.00 P 0.00 0.00 0.00 0.91 +0.03 20 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.65 +0.04 19 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.57 +0.06 0 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.57 +0.07 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.57 +0.07 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.57 +0.07 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.57 +0.07 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 22 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
30MAR26 17.00 P 0.11 0.11 0.11 0.10 0.00 22 10 18 +5
30MAR26 17.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.27 0.00 22 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.41 0.00 22 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.60 +0.03 22 0 481 0
30MAR26 19.50 P 0.85 0.85 0.81 0.82 +0.02 22 37 165 +37
30MAR26 20.00 P 0.00 0.00 0.00 1.09 +0.03 21 0 70 0
30MAR26 21.00 P 0.00 0.00 0.00 1.79 +0.03 21 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.63 +0.05 21 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.57 +0.06 0 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.57 +0.07 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.57 +0.07 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.57 +0.07 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.57 +0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 0.00 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 0.00 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.63 +0.01 23 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 -0.02 23 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 1.02 +0.02 23 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.26 +0.02 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.54 +0.04 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.84 +0.04 22 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.60 +0.05 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.38 +0.05 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.15 +0.01 20 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.06 +0.02 19 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.00 +0.03 15 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.95 +0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.93 +0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.87 +0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.86 +0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.83 +0.03 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 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 0.00 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 0.00 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 0.00 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 +0.02 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.01 23 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.53 +0.04 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.80 +0.04 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.11 +0.05 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.80 +0.10 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.56 +0.15 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.38 +0.16 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.20 +0.12 22 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.12 +0.12 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.05 +0.03 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 +0.03 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.97 +0.03 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.94 +0.03 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.91 +0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 0.00 24 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +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 1.00 -0.02 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 -0.01 23 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 -0.02 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.66 -0.02 23 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 -0.03 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.22 -0.03 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.95 +0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.74 +0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.49 +0.06 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.30 +0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.17 +0.02 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.13 +0.07 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 0.00 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.97 +0.02 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.94 +0.03 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.91 +0.04 0 0 0 0
TOTAL PUT 344 5,440 -537
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.29
30DEC25 0.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.09 -0.02 0 0 0 0
30DEC25 1.25 C 0.04 0.04 0.04 0.04 -0.02 0 8 0 -28
30DEC25 1.30 C 0.00 0.00 0.00 0.00 -0.03 0 0 67 0
30DEC25 1.35 C 0.00 0.00 0.00 0.00 -0.02 0 0 780 0
30DEC25 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
30DEC25 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,216 0
30DEC25 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.52 -0.02 82 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.48 -0.02 83 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 -0.02 81 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.40 -0.03 79 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.37 -0.02 82 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.34 -0.02 83 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.31 -0.02 83 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.28 -0.03 82 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.25 -0.03 80 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.22 -0.03 77 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.20 -0.03 78 0 15 0
30MAR26 1.35 C 0.15 0.15 0.15 0.18 -0.03 78 20 51 0
30MAR26 1.40 C 0.15 0.15 0.14 0.17 -0.02 81 27 33 +27
30MAR26 1.45 C 0.13 0.13 0.13 0.15 -0.02 80 185 190 +137
30MAR26 1.50 C 0.15 0.15 0.15 0.13 -0.03 78 5 318 +5
30MAR26 1.55 C 0.00 0.00 0.00 0.12 -0.03 80 0 21 0
30MAR26 1.60 C 0.00 0.00 0.00 0.11 -0.02 81 0 31 0
30MAR26 1.65 C 0.00 0.00 0.00 0.10 -0.02 81 0 761 0
30MAR26 1.70 C 0.09 0.09 0.09 0.09 -0.02 81 4 161 +4
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.02 81 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.07 -0.02 80 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.06 -0.02 78 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.05 -0.02 77 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 -0.02 74 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.03 -0.02 71 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.02 -0.02 68 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.02 63 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 -0.01 67 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.44 -0.03 82 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.41 -0.03 81 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.39 -0.03 83 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.36 -0.03 81 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.34 -0.03 82 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.32 -0.03 82 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.30 -0.03 82 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.28 -0.03 82 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.26 -0.04 81 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.25 -0.03 83 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.23 -0.03 82 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.22 -0.03 83 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.20 -0.04 81 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.19 -0.03 82 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.18 -0.03 82 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.17 -0.03 83 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.16 -0.03 83 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.15 -0.03 82 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.14 -0.03 82 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.13 -0.03 82 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.12 -0.03 81 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 -0.03 82 0 0 0
TOTAL CALL 249 16,244 +145
30DEC25 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,521 0
30DEC25 1.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
30DEC25 1.30 P 0.02 0.02 0.02 0.01 -0.03 0 115 3 -786
30DEC25 1.35 P 0.06 0.06 0.06 0.06 -0.01 0 101 0 -627
30DEC25 1.40 P 0.11 0.11 0.09 0.11 0.00 0 175 0 -316
30DEC25 1.45 P 0.15 0.16 0.15 0.16 0.00 0 21 0 -74
30DEC25 1.50 P 0.21 0.21 0.21 0.21 +0.01 0 10 0 -173
30DEC25 1.55 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 -17
30DEC25 1.60 P 0.31 0.31 0.31 0.31 +0.01 0 5 0 -52
30DEC25 1.65 P 0.36 0.36 0.36 0.36 +0.01 0 20 0 -44
30DEC25 1.70 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 -37
30DEC25 1.75 P 0.45 0.46 0.45 0.46 +0.01 0 30 0 -48
30DEC25 1.80 P 0.51 0.51 0.51 0.51 +0.01 0 20 0 -26
30DEC25 1.85 P 0.56 0.56 0.56 0.56 +0.01 0 10 0 -10
30DEC25 1.90 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC25 2.00 P 0.71 0.71 0.71 0.71 +0.01 0 4 0 -35
30DEC25 2.10 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 -8
30DEC25 2.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 -3
30DEC25 2.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30DEC25 2.40 P 1.11 1.11 1.11 1.11 +0.01 0 10 0 -10
30DEC25 2.50 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 0.00 88 0 20 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 88 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 86 0 15 0
30MAR26 0.95 P 0.06 0.06 0.06 0.06 0.00 84 50 145 +50
30MAR26 1.00 P 0.00 0.00 0.00 0.08 -0.01 86 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 -0.01 87 0 167 0
30MAR26 1.10 P 0.12 0.12 0.12 0.11 -0.02 82 18 94 +18
30MAR26 1.15 P 0.00 0.00 0.00 0.14 0.00 85 0 525 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 -0.02 84 0 440 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 -0.01 85 0 67 0
30MAR26 1.30 P 0.24 0.24 0.24 0.22 -0.01 86 111 269 +111
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.02 82 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 -0.02 85 0 39 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 -0.02 84 0 10 0
30MAR26 1.50 P 0.38 0.38 0.38 0.35 -0.02 86 10 821 +10
30MAR26 1.55 P 0.00 0.00 0.00 0.38 -0.01 84 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 -0.02 81 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 -0.01 81 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 -0.01 81 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 -0.01 81 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 -0.01 80 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 -0.01 84 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 -0.01 82 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.01 80 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 0.00 83 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 0.00 83 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 0.00 81 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 0.00 86 0 0 0
30MAR26 2.40 P 1.16 1.21 1.16 1.12 0.00 81 210 200 +200
30MAR26 2.50 P 0.00 0.00 0.00 1.22 0.00 85 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.91 +0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 -0.02 80 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 -0.02 83 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 -0.02 82 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 -0.02 83 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 -0.03 81 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 -0.02 82 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 -0.02 82 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 -0.02 81 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.03 81 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 -0.02 83 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 -0.02 82 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 -0.02 83 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 -0.03 81 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 -0.02 82 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 -0.02 83 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 -0.02 83 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 -0.02 83 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 -0.02 83 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.73 -0.02 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.77 -0.02 82 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.81 -0.02 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 -0.02 80 0 0 0
TOTAL PUT 920 8,140 -1,877
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$ 62.95
30DEC25 45.00 C 0.00 0.00 0.00 17.95 -0.47 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.95 -0.50 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.95 -0.50 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 14.95 -0.58 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 13.95 -0.47 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 12.95 -0.57 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 10.45 -0.58 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 7.95 -0.45 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 5.45 -0.45 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 2.95 -0.46 0 0 0 -41
30DEC25 62.50 C 0.49 0.49 0.49 0.45 -0.52 0 15 0 -71
30DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.11 -0.58 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.08 -0.63 38 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.11 -0.56 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.14 -0.65 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.08 -0.66 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.60 -0.44 27 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.13 -0.52 24 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.70 -0.38 21 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.40 -0.36 18 0 15 0
29JAN26 62.50 C 1.51 1.51 1.51 1.51 -0.29 16 15 70 -13
29JAN26 65.00 C 0.52 0.52 0.52 0.50 -0.15 16 2 139 0
29JAN26 67.50 C 0.00 0.00 0.00 0.11 -0.06 16 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.21 -0.50 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.20 -0.51 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.22 -0.45 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.22 -0.57 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.19 -0.55 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.72 -0.62 18 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.25 -0.46 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.98 -0.35 19 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 3.84 -0.34 18 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 2.10 -0.28 16 0 27 0
26FEB26 65.00 C 0.93 0.93 0.93 0.95 -0.24 16 15 36 +15
26FEB26 67.50 C 0.00 0.00 0.00 0.37 -0.14 16 0 80 0
26FEB26 70.00 C 0.00 0.00 0.00 0.13 -0.06 16 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 -0.03 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.32 -0.53 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.36 -0.51 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.32 -0.62 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.39 -0.56 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.39 -0.52 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.41 -0.56 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 10.98 -0.57 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 8.65 -0.51 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.49 -0.02 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.45 -0.32 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 2.83 -0.25 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 1.60 -0.21 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.86 -0.11 18 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 0.00 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.47 -0.46 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.49 -0.57 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.52 -0.48 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.47 -0.71 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.51 -0.75 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.98 -0.60 19 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.85 -0.31 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 6.73 -0.19 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 4.70 -0.38 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.32 -0.24 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.19 -0.14 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.37 -0.14 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 0.84 -0.09 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.47 -0.10 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 -0.07 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 -0.04 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.47 -0.46 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.52 -0.54 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.52 -0.48 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.57 -0.61 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.56 -0.70 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.39 -0.19 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.89 -0.45 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.19 -0.19 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.48 -0.24 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.18 -0.22 20 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 3.16 -0.18 20 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 2.35 -0.15 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.73 -0.11 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.25 -0.09 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.90 -0.06 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.64 -0.04 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.02 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.58 -0.35 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.62 -0.44 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.68 -0.32 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.74 -0.44 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.69 -0.57 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.50 -0.29 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.40 -0.40 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.60 -0.21 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.23 -0.11 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.84 -0.26 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.83 -0.23 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.99 -0.19 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.31 -0.16 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 1.76 -0.13 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.33 -0.10 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.98 -0.10 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.73 -0.08 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
TOTAL CALL 47 1,893 -110
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 162 0
30DEC25 65.00 P 2.00 2.00 1.93 2.05 +0.39 0 30 0 -122
30DEC25 67.50 P 4.50 4.50 4.50 4.55 +0.39 0 3 0 -254
30DEC25 70.00 P 7.05 7.05 7.05 7.05 +0.45 0 4 0 -8
30DEC25 72.50 P 0.00 0.00 0.00 9.55 +0.45 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.55 +0.45 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 22.05 +0.45 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.55 +0.45 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.05 +0.44 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 29.55 +0.45 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.05 +0.45 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 34 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 0.00 16 0 50 0
29JAN26 60.00 P 0.30 0.30 0.23 0.23 +0.05 16 14 39 +10
29JAN26 62.50 P 0.86 0.88 0.86 0.90 +0.13 16 6 378 +6
29JAN26 65.00 P 2.38 2.38 2.24 2.35 +0.25 15 47 213 +15
29JAN26 67.50 P 4.63 4.63 4.53 4.56 +0.35 15 11 86 0
29JAN26 70.00 P 0.00 0.00 0.00 7.06 +0.46 21 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 9.55 +0.45 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.55 +0.45 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.07 +0.47 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.55 +0.45 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.05 +0.44 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.55 +0.45 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 0.00 16 0 28 0
26FEB26 60.00 P 0.60 0.60 0.60 0.52 +0.04 16 7 40 +7
26FEB26 62.50 P 0.00 0.00 0.00 1.33 +0.10 16 0 28 0
26FEB26 65.00 P 2.68 2.68 2.67 2.70 +0.22 16 30 41 -15
26FEB26 67.50 P 0.00 0.00 0.00 4.68 +0.31 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 7.06 +0.43 17 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 9.55 +0.45 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.05 +0.10 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.55 +0.45 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.07 +0.47 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.55 +0.45 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.05 +0.44 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.55 +0.36 0 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 0.04 +0.01 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 21 0
30MAR26 57.50 P 0.53 0.53 0.53 0.42 +0.07 18 2 7 +2
30MAR26 60.00 P 1.04 1.04 0.99 0.99 +0.15 18 10 47 +9
30MAR26 62.50 P 0.00 0.00 0.00 1.86 +0.13 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 3.19 +0.20 17 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.96 +0.27 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 7.13 +0.36 17 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 9.55 +0.17 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.05 +0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.55 +0.45 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.08 +0.45 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.55 +0.45 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.06 -0.16 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.55 +0.36 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.05 +0.45 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 0.00 18 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.84 +0.04 18 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.52 +0.06 19 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.45 +0.04 18 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.62 +0.04 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 5.19 +0.02 17 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 7.00 +0.07 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.00 +0.12 16 0 0 0
29JUN26 72.50 P 11.10 11.10 11.10 11.27 +0.41 16 10 49 +10
29JUN26 75.00 P 0.00 0.00 0.00 13.50 +0.27 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.91 +0.23 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.36 +0.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.83 +0.31 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.33 +0.04 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.81 -0.19 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.24 -0.23 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.73 +0.57 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.23 +0.58 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 +0.04 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.98 +0.08 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.60 +0.14 21 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.44 +0.18 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.51 +0.21 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.82 +0.25 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.38 +0.30 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 8.11 +0.29 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 10.03 +0.28 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 12.10 +0.25 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.24 +0.29 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 16.50 +0.30 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.80 +0.18 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.18 +0.20 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.62 +0.33 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.98 -0.02 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.27 -0.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.89 +0.25 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 +0.04 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 +0.06 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.24 +0.07 20 0 10 0
30DEC26 55.00 P 2.24 2.24 2.24 1.90 +0.10 20 4 4 +4
30DEC26 57.50 P 0.00 0.00 0.00 2.77 +0.13 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.85 +0.16 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.16 +0.21 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.69 +0.25 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 8.42 +0.28 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.34 +0.33 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.28 +0.22 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.46 +0.51 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.65 +0.18 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.93 +0.31 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.27 +0.29 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.74 +0.42 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.00 0.00 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.47 0.00 20 0 0 0
TOTAL PUT 178 2,014 -336
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$ 600.00
30DEC25 275.00 C 322.78 322.78 322.78 325.00 +3.50 0 2 0 -936
30DEC25 280.00 C 318.05 318.05 318.05 320.00 +3.49 0 27 0 -150
30DEC25 285.00 C 0.00 0.00 0.00 315.00 +3.48 0 0 0 -30
30DEC25 290.00 C 307.00 307.00 307.00 310.00 +3.47 0 2 0 -475
30DEC25 295.00 C 0.00 0.00 0.00 305.00 +3.48 0 0 0 -307
30DEC25 300.00 C 299.00 299.00 299.00 300.00 +3.47 0 2 0 -913
30DEC25 310.00 C 0.00 0.00 0.00 290.00 +3.47 0 0 0 -532
30DEC25 320.00 C 0.00 0.00 0.00 280.00 +3.47 0 0 0 -410
30DEC25 330.00 C 0.00 0.00 0.00 270.00 +3.46 0 0 0 -50
30DEC25 340.00 C 256.53 259.50 256.53 260.00 +3.47 0 5 0 -1,971
30DEC25 350.00 C 246.55 246.55 246.55 250.00 +3.45 0 10 0 -963
30DEC25 360.00 C 235.00 235.00 235.00 240.00 +3.46 0 3 0 -1,322
30DEC25 370.00 C 228.11 228.11 228.11 230.00 +3.47 0 120 0 -2,029
30DEC25 380.00 C 0.00 0.00 0.00 220.00 +3.47 0 0 0 -3,751
30DEC25 390.00 C 205.00 210.00 205.00 210.00 +3.46 0 10 0 -1,914
30DEC25 400.00 C 196.00 199.00 195.00 200.00 +3.46 0 169 0 -4,472
30DEC25 410.00 C 189.95 190.99 185.00 190.00 +3.40 0 14 0 -370
30DEC25 420.00 C 177.00 179.00 177.00 180.00 +3.39 0 19 0 -1,485
30DEC25 430.00 C 167.00 169.20 167.00 170.00 +3.39 0 39 0 -796
30DEC25 440.00 C 0.00 0.00 0.00 160.00 +3.38 0 0 0 -610
30DEC25 450.00 C 148.70 148.70 146.00 150.00 +3.37 0 28 0 -774
30DEC25 460.00 C 136.00 138.76 135.50 140.00 +3.50 0 92 0 -3,340
30DEC25 470.00 C 125.00 125.00 125.00 130.00 +3.36 0 16 0 -1,503
30DEC25 480.00 C 120.00 120.00 120.00 120.00 +3.45 0 26 0 -1,555
30DEC25 490.00 C 106.80 109.64 106.80 110.00 +3.20 0 356 0 -6,115
30DEC25 500.00 C 98.50 100.00 95.20 100.00 +3.50 0 193 0 -9,995
30DEC25 510.00 C 87.00 90.00 87.00 90.00 +3.44 0 54 0 -14,689
30DEC25 520.00 C 75.73 79.90 75.73 80.00 +3.43 0 35 0 -8,000
30DEC25 530.00 C 66.10 69.50 66.10 70.00 +3.30 0 156 0 -8,843
30DEC25 540.00 C 58.82 60.05 58.12 60.00 +3.28 0 45 0 -8,483
30DEC25 550.00 C 48.01 50.61 46.00 50.00 +1.99 0 76 0 -10,757
30DEC25 560.00 C 38.12 40.80 36.87 40.00 +3.34 0 225 0 -7,421
30DEC25 570.00 C 26.75 26.75 26.75 30.00 +3.25 0 121 0 -28,532
30DEC25 580.00 C 15.50 20.33 15.29 20.00 +3.40 0 132 5 -19,639
30DEC25 590.00 C 6.89 10.75 5.37 10.00 +2.06 0 625 0 -2,266
30DEC25 600.00 C 1.50 1.50 0.01 0.00 -1.13 0 23,919 18,374 -27,882
30DEC25 610.00 C 0.15 0.15 0.01 0.00 -0.30 0 681 12,680 -388
30DEC25 620.00 C 0.01 0.01 0.01 0.00 -0.15 0 3 30,367 -13
30DEC25 630.00 C 0.06 0.06 0.01 0.00 -0.10 0 75 18,594 -75
30DEC25 640.00 C 0.08 0.08 0.05 0.00 -0.09 0 11 21,452 -3
30DEC25 650.00 C 0.05 0.05 0.05 0.00 -0.07 0 1 30,919 +1
30DEC25 660.00 C 0.04 0.04 0.01 0.00 -0.06 0 23 36,437 -3
30DEC25 670.00 C 0.02 0.02 0.01 0.00 -0.05 0 34 18,165 -31
30DEC25 680.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 28,452 0
30DEC25 690.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 22,849 0
30DEC25 700.00 C 0.00 0.00 0.00 0.00 -0.02 0 1 28,475 0
30DEC25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,012 0
30DEC25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,556 0
30DEC25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,217 0
30DEC25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,423 0
30DEC25 750.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 5,863 0
30DEC25 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 653 0
30DEC25 820.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 6,628 0
02JAN26 480.00 C 0.00 0.00 0.00 120.13 +3.23 75 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 110.13 +3.30 64 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 100.14 +3.47 65 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 90.15 +3.23 62 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 80.15 +3.27 54 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 70.17 +1.48 51 0 0 0
02JAN26 540.00 C 0.00 0.00 0.00 60.19 +3.30 46 0 0 0
02JAN26 550.00 C 0.00 0.00 0.00 50.22 +2.21 41 0 0 0
02JAN26 560.00 C 0.00 0.00 0.00 41.05 +4.28 52 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 31.28 +3.81 44 0 0 0
02JAN26 580.00 C 17.30 18.00 17.30 20.12 +2.12 0 8 39 +4
02JAN26 590.00 C 7.93 11.60 7.43 11.24 +2.25 20 317 316 +307
02JAN26 600.00 C 3.59 4.40 2.10 3.92 +0.71 17 2,031 1,515 +724
02JAN26 610.00 C 0.78 1.15 0.58 1.45 +0.40 22 1,754 3,647 +975
02JAN26 620.00 C 0.25 0.31 0.20 0.61 +0.26 26 58 940 -25
02JAN26 630.00 C 0.13 0.13 0.10 0.29 +0.16 30 2 783 +1
02JAN26 640.00 C 0.00 0.00 0.00 0.16 +0.07 35 0 206 0
02JAN26 650.00 C 0.10 0.10 0.10 0.10 +0.03 39 3 50 0
02JAN26 660.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 25 0
02JAN26 670.00 C 0.00 0.00 0.00 0.05 0.00 47 0 5 0
02JAN26 680.00 C 0.00 0.00 0.00 0.04 0.00 52 0 100 0
02JAN26 690.00 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
02JAN26 700.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
02JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 120.42 +3.46 40 0 0 0
09JAN26 490.00 C 0.00 0.00 0.00 111.67 +4.32 72 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 103.45 +6.02 81 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 90.45 +3.53 31 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 82.88 +5.88 64 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 72.60 +3.91 55 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 62.35 +4.74 47 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 51.90 +3.89 38 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 41.05 +3.12 26 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 31.28 +2.66 22 0 0 0
09JAN26 580.00 C 21.00 21.00 20.30 21.57 +2.24 18 92 90 +30
09JAN26 590.00 C 12.16 14.00 12.00 13.55 +1.23 18 157 80 +80
09JAN26 600.00 C 6.65 8.05 5.34 7.15 +0.45 17 1,759 970 +909
09JAN26 610.00 C 3.50 4.17 2.77 3.73 +0.44 18 801 1,110 +572
09JAN26 620.00 C 1.90 2.07 1.45 1.88 +0.51 20 348 652 +210
09JAN26 630.00 C 0.80 1.10 0.80 0.96 +0.48 21 115 244 +80
09JAN26 640.00 C 0.68 0.68 0.47 0.50 +0.35 23 83 131 +39
09JAN26 650.00 C 0.00 0.00 0.00 0.26 +0.19 24 0 15 0
09JAN26 660.00 C 0.19 0.19 0.19 0.13 +0.07 25 3 11 +3
09JAN26 670.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
09JAN26 680.00 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
09JAN26 690.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
09JAN26 700.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
09JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 450.00 C 148.00 148.00 148.00 152.91 +4.21 60 20 382 -20
29JAN26 460.00 C 140.58 140.58 140.58 141.20 +3.46 27 1 179 0
29JAN26 470.00 C 131.00 131.00 131.00 131.40 +4.20 36 3 140 0
29JAN26 480.00 C 0.00 0.00 0.00 121.25 +3.46 21 0 61 0
29JAN26 490.00 C 0.00 0.00 0.00 112.53 +4.70 42 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 103.45 +5.58 43 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 94.14 +6.21 42 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 82.88 +5.51 33 0 8 0
29JAN26 530.00 C 69.00 69.00 69.00 73.83 +5.14 33 1 10 +1
29JAN26 540.00 C 58.90 58.90 58.90 62.35 +3.72 23 2 84 +2
29JAN26 550.00 C 0.00 0.00 0.00 54.00 +4.72 26 0 11 0
29JAN26 560.00 C 39.90 44.50 39.90 43.40 +3.04 20 9 387 +5
29JAN26 570.00 C 33.10 35.52 33.10 35.28 +2.26 21 12 989 +2
29JAN26 580.00 C 24.01 26.50 24.01 26.38 +1.53 19 552 586 +442
29JAN26 590.00 C 19.20 20.51 16.50 19.24 +1.24 18 397 377 +118
29JAN26 600.00 C 12.80 14.80 11.88 13.60 +0.80 18 871 3,846 +152
29JAN26 610.00 C 9.00 10.50 8.02 9.70 +0.70 19 935 6,044 +91
29JAN26 620.00 C 6.50 7.28 5.65 6.93 +0.65 20 593 9,433 -77
29JAN26 630.00 C 4.60 5.10 4.00 4.93 +0.48 21 1,038 10,821 +175
29JAN26 640.00 C 2.89 3.58 2.82 3.51 +0.41 22 576 8,659 +138
29JAN26 650.00 C 2.34 2.65 2.16 2.51 +0.28 23 521 11,544 +177
29JAN26 660.00 C 1.66 2.02 1.64 1.81 +0.25 24 269 9,762 -176
29JAN26 670.00 C 1.44 1.57 1.26 1.37 +0.28 25 798 5,071 +279
29JAN26 680.00 C 1.15 1.27 1.13 1.03 +0.26 26 707 4,426 +215
29JAN26 690.00 C 0.76 1.05 0.76 0.77 +0.23 27 779 2,040 +397
29JAN26 700.00 C 0.85 0.88 0.85 0.58 +0.18 27 87 7,744 +29
29JAN26 710.00 C 0.73 0.77 0.73 0.43 +0.15 28 20 1,168 0
29JAN26 720.00 C 0.63 0.63 0.63 0.35 +0.14 29 10 4,569 -10
29JAN26 730.00 C 0.45 0.51 0.45 0.27 +0.11 30 95 3,624 0
29JAN26 740.00 C 0.47 0.47 0.47 0.22 +0.10 31 21 3,540 +21
29JAN26 750.00 C 0.00 0.00 0.00 0.17 +0.08 32 0 3,863 0
29JAN26 760.00 C 0.00 0.00 0.00 0.14 +0.07 33 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.12 +0.07 34 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.09 +0.06 35 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.07 +0.05 36 0 1,338 0
29JAN26 810.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 284 0
29JAN26 830.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 164 0
29JAN26 850.00 C 0.06 0.06 0.06 0.02 +0.01 38 250 640 +250
29JAN26 860.00 C 0.10 0.10 0.10 0.01 0.00 37 100 175 +95
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 40 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 0.00 152.91 +4.08 36 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 142.18 +1.94 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 136.38 +8.54 46 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 123.17 +4.03 30 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 114.03 +3.55 32 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 104.47 +5.83 31 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 94.14 +1.48 27 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 83.53 +3.61 22 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 75.71 +3.87 26 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 66.98 +5.02 25 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 56.21 +0.89 21 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 48.59 +3.00 22 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 40.15 +2.13 20 0 100 0
26FEB26 580.00 C 31.80 32.86 31.52 32.63 +2.07 20 244 688 +243
26FEB26 590.00 C 25.61 27.00 23.80 26.37 +0.75 20 111 654 +71
26FEB26 600.00 C 20.60 21.80 18.50 20.85 +1.11 20 362 1,810 +315
26FEB26 610.00 C 15.78 17.20 15.35 16.50 +1.03 20 219 1,640 +46
26FEB26 620.00 C 12.23 13.57 11.30 13.08 +1.02 21 393 2,680 -118
26FEB26 630.00 C 9.40 10.47 9.40 10.24 +0.71 21 133 1,188 +4
26FEB26 640.00 C 7.30 8.30 7.04 8.05 +0.59 22 209 1,708 -50
26FEB26 650.00 C 5.80 6.55 5.50 6.36 +0.53 22 815 1,444 +503
26FEB26 660.00 C 4.49 5.20 4.30 4.99 +0.50 23 48 4,057 +37
26FEB26 670.00 C 3.50 4.29 3.50 3.85 +0.40 23 134 4,580 -62
26FEB26 680.00 C 3.33 3.35 3.33 2.96 +0.31 23 2 2,031 +1
26FEB26 690.00 C 2.50 2.90 2.50 2.28 +0.25 24 17 2,646 -8
26FEB26 700.00 C 2.02 2.45 2.02 1.75 +0.19 24 103 3,590 +14
26FEB26 710.00 C 2.13 2.13 2.11 1.35 +0.15 24 21 8,518 +9
26FEB26 720.00 C 0.00 0.00 0.00 1.05 +0.12 25 0 1,173 0
26FEB26 730.00 C 0.00 0.00 0.00 0.81 +0.09 25 0 745 0
26FEB26 740.00 C 0.00 0.00 0.00 0.63 +0.07 26 0 1,056 0
26FEB26 750.00 C 1.20 1.20 1.20 0.49 +0.07 26 10 2,821 0
26FEB26 760.00 C 0.00 0.00 0.00 0.39 +0.06 26 0 514 0
26FEB26 770.00 C 0.00 0.00 0.00 0.30 +0.04 27 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 541 0
26FEB26 800.00 C 0.68 0.70 0.68 0.15 +0.02 28 11 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.06 0.00 29 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.05 0.00 29 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.04 0.00 30 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.02 0.00 30 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 287.03 +8.01 82 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 274.05 +4.95 63 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 261.19 +3.78 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 256.25 +6.99 68 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 246.26 +5.57 65 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 231.50 +4.68 0 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 226.30 +6.81 59 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 211.46 +1.79 0 0 7 0
30MAR26 400.00 C 202.00 202.00 202.00 204.26 +4.61 43 1 168 +1
30MAR26 410.00 C 0.00 0.00 0.00 195.23 +5.50 45 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 183.42 +1.93 29 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 170.30 -1.38 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 165.58 +8.96 39 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 152.91 +3.27 0 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 148.58 +8.34 42 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 136.76 +2.37 35 0 280 0
30MAR26 480.00 C 0.00 0.00 0.00 128.79 +9.65 37 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 119.05 +8.57 35 0 911 0
30MAR26 500.00 C 107.00 109.10 106.00 109.45 +9.82 33 41 4,667 +19
30MAR26 510.00 C 0.00 0.00 0.00 96.84 +4.18 25 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 88.86 +7.13 26 0 3,494 0
30MAR26 530.00 C 78.75 78.75 78.75 80.24 +7.32 26 155 2,164 -24
30MAR26 540.00 C 0.00 0.00 0.00 73.19 +8.81 27 0 2,970 0
30MAR26 550.00 C 61.85 61.85 61.85 64.87 +8.13 26 45 3,057 0
30MAR26 560.00 C 53.80 53.80 53.80 56.93 +7.36 25 2 6,627 +2
30MAR26 570.00 C 0.00 0.00 0.00 49.44 +3.87 25 0 804 0
30MAR26 580.00 C 39.00 39.00 39.00 40.50 +1.91 22 18 10,196 +18
30MAR26 590.00 C 33.08 34.00 32.01 34.00 +1.09 22 195 1,349 +185
30MAR26 600.00 C 27.64 30.00 27.00 28.86 +1.26 22 355 4,181 +242
30MAR26 610.00 C 22.36 25.44 22.36 24.81 +1.43 22 415 3,661 +96
30MAR26 620.00 C 19.27 21.00 18.96 20.65 +0.92 22 290 5,641 -131
30MAR26 630.00 C 16.40 18.00 15.50 17.60 +1.03 23 51 8,776 -3
30MAR26 640.00 C 13.72 15.23 13.17 14.99 +1.12 23 84 6,957 +27
30MAR26 650.00 C 11.52 12.79 11.50 12.76 +1.18 24 207 9,977 +183
30MAR26 660.00 C 9.61 10.50 9.21 10.87 +1.26 24 1,428 7,673 +568
30MAR26 670.00 C 8.00 8.89 7.83 9.27 +1.31 25 48 11,993 +9
30MAR26 680.00 C 6.57 7.54 6.57 7.91 +1.32 25 29 7,477 +28
30MAR26 690.00 C 6.02 6.02 6.02 6.77 +1.32 26 30 2,801 +22
30MAR26 700.00 C 5.05 5.62 5.03 5.80 +1.30 26 106 8,956 -2
30MAR26 710.00 C 4.28 4.28 4.28 4.99 +1.27 27 6 1,370 +6
30MAR26 720.00 C 3.80 3.90 3.80 4.33 +1.25 27 2,190 13,250 -2,190
30MAR26 730.00 C 0.00 0.00 0.00 3.73 +1.18 28 0 3,640 0
30MAR26 740.00 C 0.00 0.00 0.00 3.24 +1.13 28 0 1,762 0
30MAR26 750.00 C 0.00 0.00 0.00 2.89 +1.14 29 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 2.59 +1.14 29 0 1,267 0
30MAR26 770.00 C 2.28 2.28 2.28 2.27 +1.10 30 1 890 0
30MAR26 780.00 C 0.00 0.00 0.00 2.00 +1.02 30 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.71 +0.89 30 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 1.56 +0.88 31 0 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 1.35 +0.77 31 0 2,885 0
30MAR26 820.00 C 1.60 1.60 1.60 1.20 +0.70 32 1 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.07 +0.66 32 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.97 +0.62 33 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.87 +0.58 33 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.79 +0.54 33 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.71 +0.50 34 0 2,036 0
30MAR26 880.00 C 0.89 1.01 0.89 0.67 +0.49 34 16 152 +16
30MAR26 890.00 C 0.00 0.00 0.00 0.60 +0.44 35 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.55 +0.41 35 0 114 0
30MAR26 910.00 C 0.00 0.00 0.00 0.50 +0.38 36 0 60 0
30MAR26 920.00 C 0.65 0.65 0.65 0.46 +0.36 36 15 1,054 +10
29JUN26 380.00 C 0.00 0.00 0.00 226.75 +6.15 40 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 211.46 +1.79 0 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 207.19 +7.54 37 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 195.23 +0.96 27 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 184.07 +1.45 0 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 174.88 +3.20 0 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 171.22 +8.20 37 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 153.12 -0.46 0 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 150.36 +2.58 31 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 140.48 +6.09 29 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 128.79 +5.79 24 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 123.50 +10.21 29 0 70 0
29JUN26 500.00 C 112.21 112.21 112.21 113.98 +5.72 27 30 598 0
29JUN26 510.00 C 0.00 0.00 0.00 101.84 -0.18 23 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 93.61 -0.73 23 0 3,969 0
29JUN26 530.00 C 0.00 0.00 0.00 85.72 +4.01 23 0 738 0
29JUN26 540.00 C 0.00 0.00 0.00 81.91 +5.51 26 0 155 0
29JUN26 550.00 C 70.00 70.00 70.00 70.94 -1.00 23 1 194 0
29JUN26 560.00 C 0.00 0.00 0.00 68.43 +3.88 26 0 299 0
29JUN26 570.00 C 0.00 0.00 0.00 60.30 +2.22 24 0 551 0
29JUN26 580.00 C 0.00 0.00 0.00 54.12 +1.62 24 1 1,279 +1
29JUN26 590.00 C 49.29 49.29 49.29 48.68 +1.61 24 1 3,550 +1
29JUN26 600.00 C 41.00 44.06 40.76 43.39 +0.42 24 226 5,185 +127
29JUN26 610.00 C 37.98 39.50 37.98 38.76 +0.74 24 160 1,414 +146
29JUN26 620.00 C 33.15 35.10 33.15 33.98 +0.09 24 411 5,272 +37
29JUN26 630.00 C 29.50 31.60 29.00 31.08 +0.94 24 484 1,726 +359
29JUN26 640.00 C 26.70 27.95 26.66 27.42 +0.79 24 208 3,488 +132
29JUN26 650.00 C 23.00 24.96 22.70 24.74 +1.31 25 98 1,589 +82
29JUN26 660.00 C 21.27 21.27 21.27 21.67 +1.18 25 19 9,603 +19
29JUN26 670.00 C 0.00 0.00 0.00 19.24 +1.26 25 0 1,546 0
29JUN26 680.00 C 17.00 18.00 15.80 16.85 +1.33 25 13,996 23,943 +13,473
29JUN26 690.00 C 14.89 14.89 14.89 14.80 +1.20 25 4 311 0
29JUN26 700.00 C 12.75 14.20 12.60 13.00 +1.30 25 70 26,681 -9
29JUN26 710.00 C 11.60 11.60 11.60 11.24 +1.10 25 3 1,597 +3
29JUN26 720.00 C 0.00 0.00 0.00 9.92 +1.19 25 0 1,585 0
29JUN26 730.00 C 10.27 10.27 10.00 8.61 +1.18 25 14 1,197 +4
29JUN26 740.00 C 0.00 0.00 0.00 7.47 +1.05 25 0 337 0
29JUN26 750.00 C 0.00 0.00 0.00 6.54 +1.12 25 0 5,221 0
29JUN26 760.00 C 0.00 0.00 0.00 5.61 +0.97 25 0 2,289 0
29JUN26 770.00 C 6.50 7.20 6.50 4.89 +0.94 25 91 935 -41
29JUN26 780.00 C 0.00 0.00 0.00 4.26 +0.97 25 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 3.63 +0.81 25 0 108 0
29JUN26 800.00 C 5.20 5.40 5.10 3.17 +0.81 25 7,292 20,558 -6,180
29JUN26 810.00 C 0.00 0.00 0.00 2.75 +0.78 25 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 2.34 +0.67 25 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.03 +0.69 25 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 1.71 +0.59 25 0 30 0
29JUN26 850.00 C 3.71 3.71 3.71 1.50 +0.56 25 30 90 +10
29JUN26 860.00 C 0.00 0.00 0.00 1.25 +0.49 25 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 1.09 +0.45 25 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 0.94 +0.41 25 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 0.78 +0.35 25 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.69 +0.33 26 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 0.60 +0.30 26 0 34 0
29JUN26 920.00 C 2.59 2.59 2.59 0.51 +0.27 26 112 295 +1
29SEP26 400.00 C 0.00 0.00 0.00 207.19 +0.70 30 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 197.22 +2.46 28 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 191.99 +6.43 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 179.68 +6.49 28 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 171.22 +1.98 29 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 158.60 -2.00 23 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 151.69 +0.08 26 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 146.53 +7.91 29 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 134.88 +0.47 25 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 125.32 -0.94 24 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 118.67 +2.15 25 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 111.44 +5.65 25 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 101.59 -1.54 23 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 94.93 +0.54 24 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 88.89 -0.51 24 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 82.02 -1.09 24 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 76.03 +3.51 24 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 73.42 +5.06 26 0 8 0
29SEP26 580.00 C 66.50 66.50 66.50 67.13 +1.95 25 10 90 0
29SEP26 590.00 C 0.00 0.00 0.00 61.90 +1.86 25 0 78 0
29SEP26 600.00 C 54.04 54.04 54.00 58.05 +2.50 26 2 5,018 +2
29SEP26 610.00 C 0.00 0.00 0.00 52.33 +1.49 25 0 861 0
29SEP26 620.00 C 0.00 0.00 0.00 48.10 +1.30 25 0 336 0
29SEP26 630.00 C 42.63 43.63 42.63 44.12 +0.68 25 2 364 +2
29SEP26 640.00 C 0.00 0.00 0.00 40.50 +1.22 25 0 603 0
29SEP26 650.00 C 0.00 0.00 0.00 37.22 +1.14 25 0 4,138 0
29SEP26 660.00 C 0.00 0.00 0.00 33.99 +1.04 25 0 1,289 0
29SEP26 670.00 C 0.00 0.00 0.00 31.43 +1.16 26 0 1,873 0
29SEP26 680.00 C 27.00 27.00 27.00 28.62 +0.88 26 2 644 +2
29SEP26 690.00 C 26.61 26.61 26.61 26.24 +0.82 26 40 84 +40
29SEP26 700.00 C 22.75 22.90 22.75 24.05 +0.88 26 5 306 +2
29SEP26 710.00 C 0.00 0.00 0.00 22.15 +1.18 26 0 138 0
29SEP26 720.00 C 19.49 20.50 19.49 20.28 +1.02 26 2 609 +2
29SEP26 730.00 C 0.00 0.00 0.00 18.59 +1.05 26 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 16.91 +1.08 26 0 516 0
29SEP26 750.00 C 14.82 15.56 14.82 15.31 +0.85 26 4 691 -2
29SEP26 760.00 C 0.00 0.00 0.00 14.09 +0.88 26 0 325 0
29SEP26 770.00 C 0.00 0.00 0.00 12.88 +0.91 26 0 50 0
29SEP26 780.00 C 10.75 10.75 10.75 11.66 +0.91 27 16 1,143 0
29SEP26 790.00 C 0.00 0.00 0.00 10.60 +0.72 27 0 51 0
29SEP26 800.00 C 0.00 0.00 0.00 9.75 +0.74 27 5 266 +5
29SEP26 810.00 C 0.00 0.00 0.00 8.90 +0.76 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 8.05 +0.96 27 5 95 -5
29SEP26 830.00 C 0.00 0.00 0.00 7.30 +0.78 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 6.73 +0.78 27 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 5.98 +0.60 27 0 381 0
29SEP26 860.00 C 0.00 0.00 0.00 5.43 +0.61 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.88 +0.46 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 4.64 +0.59 27 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 4.15 +0.47 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.79 +0.48 27 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 3.54 +0.56 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.09 +0.34 27 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.87 +0.36 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.65 +0.37 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.43 +0.38 28 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 2.21 +0.36 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.99 +0.28 28 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.83 +0.26 28 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.70 +0.27 28 0 10 0
29SEP26 1,000.00 C 3.57 3.90 3.57 1.62 +0.33 28 99 133 +47
30DEC26 400.00 C 0.00 0.00 0.00 215.25 +8.14 33 0 51 0
30DEC26 410.00 C 0.00 0.00 0.00 205.83 +2.94 32 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 196.55 +3.63 31 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 187.43 +1.30 30 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 173.85 -1.35 24 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 169.73 +1.88 29 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 160.05 -0.49 27 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 152.85 +1.17 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 140.73 -1.36 24 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 134.61 -0.94 25 0 170 0
30DEC26 500.00 C 128.86 130.34 128.86 129.47 +0.37 27 28 289 +20
30DEC26 510.00 C 0.00 0.00 0.00 119.25 -2.60 25 0 34 0
30DEC26 520.00 C 114.00 116.00 114.00 113.78 +4.30 26 60 60 +60
30DEC26 530.00 C 0.00 0.00 0.00 108.45 +0.51 26 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 101.89 +3.65 26 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 95.94 +5.50 26 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 86.12 +2.24 24 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 79.54 -3.96 24 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 78.40 +1.71 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 73.06 +1.46 26 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 68.18 +1.34 26 0 3,013 0
30DEC26 610.00 C 0.00 0.00 0.00 63.42 +1.23 25 0 297 0
30DEC26 620.00 C 57.79 57.79 57.79 59.89 +2.10 26 1 362 0
30DEC26 630.00 C 0.00 0.00 0.00 55.50 +1.61 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 51.32 +1.29 26 0 200 0
30DEC26 650.00 C 48.66 48.66 48.34 47.75 +1.35 26 13 309 0
30DEC26 660.00 C 44.00 44.00 44.00 44.44 +1.61 26 1 169 +1
30DEC26 670.00 C 0.00 0.00 0.00 41.31 +1.67 26 0 290 0
30DEC26 680.00 C 38.50 38.50 38.50 38.16 +1.72 26 32 142 +1
30DEC26 690.00 C 36.00 36.00 36.00 34.96 +1.65 25 1 229 +1
30DEC26 700.00 C 32.00 34.43 32.00 32.19 +1.40 25 21 763 +1
30DEC26 710.00 C 31.00 31.00 31.00 29.65 +1.39 25 4 34 +4
30DEC26 720.00 C 0.00 0.00 0.00 27.11 +1.38 25 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 24.65 +1.09 25 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 22.71 +1.09 25 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 20.75 +1.08 25 0 63 0
30DEC26 760.00 C 0.00 0.00 0.00 18.80 +1.07 25 0 10 0
30DEC26 770.00 C 0.00 0.00 0.00 17.10 +0.82 25 0 2 0
30DEC26 780.00 C 0.00 0.00 0.00 15.64 +0.81 25 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 14.19 +0.81 25 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 12.73 +0.68 25 0 105 0
30DEC26 810.00 C 0.00 0.00 0.00 11.59 +0.59 25 0 1 0
30DEC26 820.00 C 0.00 0.00 0.00 10.53 +0.58 25 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 9.48 +0.83 24 0 0 0
30DEC26 840.00 C 13.30 13.30 13.30 8.42 +0.65 24 2 7 +2
30DEC26 850.00 C 0.00 0.00 0.00 7.67 +0.61 24 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 6.93 +0.58 24 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 6.19 +0.55 24 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 5.30 +0.26 24 0 4 0
30DEC26 890.00 C 0.00 0.00 0.00 4.81 +0.25 24 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 4.33 +0.25 24 0 65 0
30DEC26 910.00 C 0.00 0.00 0.00 3.84 +0.24 24 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 3.35 +0.15 24 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 3.04 +0.16 24 0 35 0
30DEC26 940.00 C 0.00 0.00 0.00 2.72 +0.15 24 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 2.43 +0.18 24 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 2.21 +0.23 24 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 1.99 +0.21 24 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 1.83 +0.25 24 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 1.70 +0.27 24 0 20 0
30DEC26 1,000.00 C 6.20 6.20 6.20 1.62 +0.33 24 6 58 +5
TOTAL CALL 75,726 818,430 -169,135
30DEC25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,775 0
30DEC25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,256 0
30DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,106 0
30DEC25 400.00 P 0.04 0.04 0.04 0.00 -0.01 0 260 22,052 -260
30DEC25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,998 0
30DEC25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,400 0
30DEC25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16,346 0
30DEC25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,375 0
30DEC25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42,124 0
30DEC25 500.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 114,752 -2
30DEC25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 22,266 0
30DEC25 530.00 P 0.02 0.02 0.01 0.00 -0.03 0 7 15,428 0
30DEC25 540.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 21,439 0
30DEC25 550.00 P 0.05 0.05 0.02 0.00 -0.07 0 31 18,820 -26
30DEC25 560.00 P 0.08 0.08 0.02 0.00 -0.10 0 83 8,164 -17
30DEC25 570.00 P 0.07 0.07 0.03 0.00 -0.19 0 202 18,764 -151
30DEC25 580.00 P 0.05 0.05 0.01 0.00 -0.42 0 116 16,302 -114
30DEC25 590.00 P 0.25 0.49 0.01 0.00 -1.19 0 2,825 19,777 -651
30DEC25 600.00 P 2.36 5.50 0.25 0.00 -4.41 0 17,531 20,026 -9,192
30DEC25 610.00 P 13.77 14.40 8.99 10.00 -3.77 0 1,285 0 -13,727
30DEC25 620.00 P 23.80 24.50 19.00 20.00 -4.25 0 503 0 -10,190
30DEC25 630.00 P 33.00 34.00 29.55 30.00 -3.57 0 219 0 -2,806
30DEC25 640.00 P 44.75 44.75 39.00 40.00 -4.86 0 113 0 -1,279
30DEC25 650.00 P 54.00 55.00 49.00 50.00 -3.54 0 552 0 -1,482
30DEC25 660.00 P 63.80 63.80 59.25 60.00 -3.54 0 160 0 -1,048
30DEC25 670.00 P 0.00 0.00 0.00 70.00 -3.51 0 0 0 -1,694
30DEC25 680.00 P 79.60 80.00 79.60 80.00 -3.54 0 10 0 0
30DEC25 690.00 P 0.00 0.00 0.00 90.00 -3.54 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 100.00 -3.54 0 0 0 -35
30DEC25 710.00 P 0.00 0.00 0.00 110.00 -3.54 0 0 0 -320
30DEC25 720.00 P 0.00 0.00 0.00 120.00 -3.55 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 130.00 -3.55 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 140.00 -3.56 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 150.00 -3.56 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 160.00 -3.57 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 170.00 -3.57 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 180.00 -3.58 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 190.00 -3.59 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 200.00 -3.60 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 210.00 -3.61 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 220.00 -3.62 0 0 0 -60
02JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02JAN26 520.00 P 0.01 0.01 0.01 0.02 0.00 56 20 20 +20
02JAN26 530.00 P 0.04 0.04 0.03 0.03 0.00 51 4 7 -4
02JAN26 540.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
02JAN26 560.00 P 0.15 0.15 0.15 0.13 +0.03 36 4 55 0
02JAN26 570.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 118 0
02JAN26 580.00 P 0.50 0.50 0.22 0.57 -0.23 27 335 589 +158
02JAN26 590.00 P 1.23 2.10 0.71 1.39 -1.03 22 861 974 +421
02JAN26 600.00 P 4.90 6.78 3.40 3.77 -2.73 17 1,239 1,761 +575
02JAN26 610.00 P 13.50 15.00 11.00 11.08 -2.92 20 154 902 +32
02JAN26 620.00 P 20.00 20.00 20.00 20.46 -3.79 26 18 242 -18
02JAN26 630.00 P 30.00 30.00 30.00 30.54 -3.03 36 40 213 0
02JAN26 640.00 P 0.00 0.00 0.00 40.79 -4.07 48 0 0 0
02JAN26 650.00 P 0.00 0.00 0.00 50.62 -2.92 55 0 0 0
02JAN26 660.00 P 0.00 0.00 0.00 60.61 -2.93 63 0 0 0
02JAN26 670.00 P 0.00 0.00 0.00 70.60 -2.91 70 0 0 0
02JAN26 680.00 P 0.00 0.00 0.00 80.59 -2.95 78 0 0 0
02JAN26 690.00 P 0.00 0.00 0.00 90.58 -2.96 85 0 0 0
02JAN26 700.00 P 0.00 0.00 0.00 100.57 -2.97 92 0 0 0
02JAN26 710.00 P 0.00 0.00 0.00 110.56 -2.98 98 0 0 0
02JAN26 720.00 P 0.00 0.00 0.00 120.56 -6.65 105 0 0 0
02JAN26 730.00 P 0.00 0.00 0.00 130.55 -4.00 111 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
09JAN26 540.00 P 0.23 0.23 0.23 0.06 +0.01 26 10 10 +10
09JAN26 550.00 P 0.00 0.00 0.00 0.15 +0.08 25 0 10 0
09JAN26 560.00 P 0.55 0.55 0.55 0.35 +0.14 23 2 2 +2
09JAN26 570.00 P 1.08 1.08 0.66 0.73 -0.04 22 11 177 +5
09JAN26 580.00 P 2.05 2.20 1.37 1.60 -0.58 20 405 380 +175
09JAN26 590.00 P 4.80 5.21 3.00 3.38 -1.42 19 16,287 15,243 +14,968
09JAN26 600.00 P 8.50 10.00 6.52 7.00 -2.51 18 887 1,007 +519
09JAN26 610.00 P 15.80 16.17 12.80 13.31 -2.69 18 265 342 +183
09JAN26 620.00 P 23.40 23.40 22.00 21.77 -3.38 21 5 11 +5
09JAN26 630.00 P 31.50 31.50 31.50 31.50 -2.17 26 40 73 +40
09JAN26 640.00 P 0.00 0.00 0.00 41.17 -3.69 30 0 0 0
09JAN26 650.00 P 0.00 0.00 0.00 51.09 -2.78 35 0 0 0
09JAN26 660.00 P 0.00 0.00 0.00 60.61 -4.80 36 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 70.60 -2.91 40 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 80.59 -5.42 44 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 92.70 -0.84 64 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 100.57 -2.97 52 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 110.78 -6.13 59 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 123.28 -3.93 81 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 32 0 899 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 29 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 27 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 25 0 292 0
29JAN26 490.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 586 0
29JAN26 500.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 530 0
29JAN26 510.00 P 0.30 0.30 0.30 0.07 0.00 22 1 1,438 0
29JAN26 520.00 P 0.49 0.55 0.49 0.15 +0.01 22 11 796 +10
29JAN26 530.00 P 0.68 0.68 0.60 0.31 -0.03 22 42 1,096 +11
29JAN26 540.00 P 0.84 0.95 0.84 0.61 -0.08 21 55 7,849 -1
29JAN26 550.00 P 1.48 1.56 1.25 1.12 -0.23 21 176 3,244 +69
29JAN26 560.00 P 2.23 2.55 1.98 2.01 -0.39 20 1,143 6,776 +849
29JAN26 570.00 P 3.80 4.08 3.18 3.37 -0.63 20 799 7,171 +477
29JAN26 580.00 P 6.19 6.50 5.10 5.22 -1.16 19 2,651 12,643 +1,791
29JAN26 590.00 P 9.10 10.30 8.09 8.61 -1.13 19 1,396 10,424 +745
29JAN26 600.00 P 14.00 15.02 12.36 12.70 -1.90 19 2,002 37,729 +361
29JAN26 610.00 P 20.85 21.80 18.00 18.85 -1.65 20 428 5,664 +20
29JAN26 620.00 P 27.80 28.80 25.22 26.57 -1.08 22 195 9,723 +81
29JAN26 630.00 P 36.40 37.00 33.00 33.50 -3.85 21 224 2,477 +116
29JAN26 640.00 P 42.30 42.30 42.30 42.85 -2.25 23 2 3,579 0
29JAN26 650.00 P 56.23 56.23 51.20 52.19 -4.04 25 147 3,624 -103
29JAN26 660.00 P 63.80 63.80 63.80 60.85 -5.13 24 102 2,981 -100
29JAN26 670.00 P 71.20 71.20 70.60 70.60 -5.35 25 47 890 -1
29JAN26 680.00 P 0.00 0.00 0.00 80.59 -5.42 28 0 216 0
29JAN26 690.00 P 0.00 0.00 0.00 92.70 -3.46 39 0 6 0
29JAN26 700.00 P 0.00 0.00 0.00 100.57 -6.04 33 0 136 0
29JAN26 710.00 P 0.00 0.00 0.00 110.78 -6.13 37 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 123.28 -3.93 49 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 130.55 -4.59 40 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 140.00 -5.90 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 150.00 -8.08 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 163.70 -4.71 61 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 170.00 -8.71 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 180.00 -9.01 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 192.88 -2.45 65 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 200.00 -9.09 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 210.00 -5.35 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 220.83 -4.47 61 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 230.90 -8.31 63 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 240.00 -9.23 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 250.00 -9.52 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 261.93 -3.67 75 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 270.00 -8.42 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 280.00 -9.21 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 290.76 -2.74 73 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 302.26 -7.08 84 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 310.00 -8.93 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 320.00 -7.90 0 0 0 0
26FEB26 450.00 P 0.25 0.26 0.24 0.01 -0.02 23 61 271 +61
26FEB26 460.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.09 -0.09 22 0 47 0
26FEB26 490.00 P 0.00 0.00 0.00 0.17 -0.16 22 0 149 0
26FEB26 500.00 P 0.85 0.85 0.85 0.32 -0.21 22 25 382 +25
26FEB26 510.00 P 1.25 1.25 1.25 0.54 -0.34 22 39 1,029 +9
26FEB26 520.00 P 1.42 1.47 1.42 0.94 -0.45 22 20 499 +19
26FEB26 530.00 P 0.00 0.00 0.00 1.52 -0.52 21 0 1,455 0
26FEB26 540.00 P 2.70 2.70 2.60 2.39 -0.59 21 43 1,539 +5
26FEB26 550.00 P 4.00 4.10 3.65 3.63 -0.69 21 431 2,146 +169
26FEB26 560.00 P 5.50 5.70 5.00 5.15 -0.97 21 176 3,075 +22
26FEB26 570.00 P 8.33 8.33 7.00 7.19 -1.27 20 134 3,392 +38
26FEB26 580.00 P 11.21 11.41 9.85 10.44 -0.99 21 527 3,900 -157
26FEB26 590.00 P 15.00 15.32 13.65 13.72 -1.39 20 880 7,820 -221
26FEB26 600.00 P 20.00 20.41 17.80 18.53 -1.31 20 942 8,016 +448
26FEB26 610.00 P 26.28 26.28 23.70 24.06 -1.64 20 265 3,218 +80
26FEB26 620.00 P 30.00 32.00 29.65 30.46 -1.54 21 149 2,759 +146
26FEB26 630.00 P 0.00 0.00 0.00 38.85 -0.28 22 0 1,339 0
26FEB26 640.00 P 0.00 0.00 0.00 45.73 -4.03 22 0 1,040 0
26FEB26 650.00 P 52.64 52.64 52.64 52.64 -5.87 20 4 2,645 +4
26FEB26 660.00 P 0.00 0.00 0.00 63.63 -2.35 24 0 6,531 0
26FEB26 670.00 P 0.00 0.00 0.00 71.63 -4.32 23 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 83.41 -2.60 29 0 111 0
26FEB26 690.00 P 94.00 94.00 94.00 93.23 -2.93 30 30 141 -21
26FEB26 700.00 P 0.00 0.00 0.00 100.57 -6.04 26 0 91 0
26FEB26 710.00 P 0.00 0.00 0.00 110.78 -6.13 28 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 123.28 -3.93 37 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 130.55 -4.59 31 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 140.00 -5.90 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 150.00 -8.08 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 163.70 -4.71 46 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 173.06 -5.65 46 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 180.00 -9.01 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 192.88 -3.06 49 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 200.00 -9.55 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 210.57 -8.71 44 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 223.15 -5.44 55 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 230.90 -8.31 48 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 242.15 -7.08 55 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 250.00 -9.52 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 261.93 -3.67 57 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 270.00 -9.09 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 280.00 -9.21 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 290.76 -5.71 56 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 302.26 -7.08 64 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 310.00 -8.93 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 320.00 -7.90 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 336 0
30MAR26 350.00 P 0.19 0.19 0.19 0.01 0.00 33 35 867 +35
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,020 0
30MAR26 380.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 665 0
30MAR26 390.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 324 0
30MAR26 400.00 P 0.35 0.35 0.35 0.07 +0.06 30 20 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.10 +0.09 29 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.15 +0.14 29 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.23 +0.21 29 0 4,506 0
30MAR26 440.00 P 0.95 0.95 0.95 0.33 +0.29 28 3 1,881 0
30MAR26 450.00 P 0.91 0.95 0.91 0.49 +0.41 28 18 2,067 +4
30MAR26 460.00 P 0.00 0.00 0.00 0.68 +0.52 28 0 3,322 0
30MAR26 470.00 P 1.78 1.78 1.78 0.96 +0.68 27 1 1,637 0
30MAR26 480.00 P 0.00 0.00 0.00 1.34 +0.85 27 0 1,677 0
30MAR26 490.00 P 0.00 0.00 0.00 1.83 +1.03 27 0 3,640 0
30MAR26 500.00 P 2.35 2.35 2.35 2.36 +1.10 26 6 9,710 0
30MAR26 510.00 P 0.00 0.00 0.00 3.07 +1.14 25 0 6,456 0
30MAR26 520.00 P 4.00 4.00 3.86 4.05 +1.16 25 6 6,121 +2
30MAR26 530.00 P 4.91 5.10 4.88 5.20 +1.01 25 80 5,958 +77
30MAR26 540.00 P 6.41 6.65 6.08 6.72 +0.84 24 389 7,207 +65
30MAR26 550.00 P 8.10 8.60 7.79 8.56 +0.54 24 239 8,371 -11
30MAR26 560.00 P 10.50 10.92 10.10 10.70 +0.07 23 123 9,355 +45
30MAR26 570.00 P 13.50 13.71 12.50 13.31 -0.07 23 268 8,913 +84
30MAR26 580.00 P 16.20 17.31 15.85 16.44 -0.66 22 653 11,217 -62
30MAR26 590.00 P 20.90 21.38 19.90 20.30 -0.78 22 599 5,879 +57
30MAR26 600.00 P 25.20 26.25 24.33 25.07 -0.87 22 578 12,231 +88
30MAR26 610.00 P 31.20 32.50 30.00 31.61 +0.25 23 334 9,709 +290
30MAR26 620.00 P 38.53 38.53 35.97 37.70 -0.30 23 32 4,973 +4
30MAR26 630.00 P 44.50 44.50 44.50 43.15 -2.42 23 10 2,802 +10
30MAR26 640.00 P 0.00 0.00 0.00 49.84 -2.85 22 0 1,210 0
30MAR26 650.00 P 61.68 61.68 59.00 58.39 -3.29 23 12 14,738 -6
30MAR26 660.00 P 67.00 67.00 67.00 69.31 -0.89 27 1 10,581 +1
30MAR26 670.00 P 0.00 0.00 0.00 75.78 -4.14 25 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 83.41 -2.60 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 94.32 -3.60 27 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 104.38 -2.23 29 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 111.92 -4.99 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 123.28 -4.37 31 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 134.85 -2.84 35 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 140.63 -5.27 28 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 150.38 -7.70 29 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 163.70 -4.71 38 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 173.06 -5.65 38 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 184.02 -4.99 42 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 193.11 -2.83 41 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 200.00 -9.55 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 214.84 -4.44 47 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 224.01 -4.58 47 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 230.90 -8.31 41 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 244.46 -4.77 51 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 254.99 -4.53 53 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 261.93 -6.06 48 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 275.71 -3.38 57 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 280.00 -9.21 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 292.98 -5.19 54 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 302.26 -7.08 53 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 310.00 -8.93 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 320.00 -7.90 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.19 +0.11 26 0 2,125 0
29JUN26 390.00 P 1.47 1.47 1.47 0.29 +0.16 26 10 525 +10
29JUN26 400.00 P 0.00 0.00 0.00 0.42 +0.20 26 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.59 +0.26 26 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.85 +0.35 26 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 1.21 +0.44 26 0 600 0
29JUN26 440.00 P 3.00 3.00 2.98 1.64 +0.49 26 31 1,673 +1
29JUN26 450.00 P 0.00 0.00 0.00 2.20 +0.64 26 0 1,435 0
29JUN26 460.00 P 4.00 4.00 4.00 2.85 +0.65 26 1 1,285 +1
29JUN26 470.00 P 0.00 0.00 0.00 3.76 +0.68 25 0 205 0
29JUN26 480.00 P 5.92 5.92 5.92 4.75 +0.67 25 45 2,666 +45
29JUN26 490.00 P 0.00 0.00 0.00 6.06 +0.66 25 0 2,444 0
29JUN26 500.00 P 8.02 8.03 7.95 7.52 +0.63 25 109 3,860 0
29JUN26 510.00 P 9.99 9.99 9.55 9.29 +0.51 25 182 5,034 -52
29JUN26 520.00 P 11.89 11.89 11.35 10.72 -0.24 24 90 5,298 +90
29JUN26 530.00 P 14.03 14.03 13.15 13.26 -0.20 25 270 2,911 +52
29JUN26 540.00 P 16.54 16.56 15.89 15.46 -0.87 24 421 3,396 +200
29JUN26 550.00 P 19.50 19.50 18.24 18.48 -0.68 24 5 4,660 +5
29JUN26 560.00 P 22.80 22.80 21.48 21.54 -0.61 24 266 8,269 +176
29JUN26 570.00 P 26.10 26.10 25.11 25.29 -0.80 24 233 3,847 -109
29JUN26 580.00 P 30.85 30.85 29.00 29.05 -1.15 24 331 6,087 -202
29JUN26 590.00 P 35.52 35.52 33.68 33.74 -1.16 24 211 2,378 +54
29JUN26 600.00 P 39.90 39.90 38.63 39.27 -0.60 24 143 6,224 +98
29JUN26 610.00 P 46.26 46.26 44.04 44.10 -1.59 24 159 2,399 +70
29JUN26 620.00 P 50.50 50.50 50.50 50.50 -1.19 24 100 4,207 0
29JUN26 630.00 P 55.98 55.98 55.98 55.33 -2.70 23 10 1,525 0
29JUN26 640.00 P 0.00 0.00 0.00 62.61 -0.67 24 0 2,138 0
29JUN26 650.00 P 0.00 0.00 0.00 69.52 -2.36 24 0 1,997 0
29JUN26 660.00 P 0.00 0.00 0.00 76.90 -1.50 24 0 6,121 0
29JUN26 670.00 P 0.00 0.00 0.00 87.04 +0.48 26 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 94.93 -2.31 26 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 103.17 +3.75 27 0 119 0
29JUN26 700.00 P 111.00 111.00 111.00 107.12 -4.29 23 10 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 120.20 -1.82 27 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 125.17 -2.82 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 138.16 +0.47 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 145.61 -2.10 27 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 155.31 -2.77 28 0 48 0
29JUN26 760.00 P 0.00 0.00 0.00 163.70 -5.52 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 176.06 -3.02 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 184.02 -5.08 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 193.14 -5.16 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 202.84 -6.71 31 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 214.84 -4.44 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 224.01 -4.58 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 230.90 -8.31 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 245.71 -3.52 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 254.99 -4.53 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 261.93 -6.06 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 275.71 -3.38 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 280.00 -9.21 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 292.98 -5.19 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 302.26 -7.08 40 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 310.43 -8.50 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 320.76 -7.14 38 0 0 0
29SEP26 400.00 P 3.30 3.50 3.28 1.76 +0.83 27 55 1,030 +55
29SEP26 410.00 P 0.00 0.00 0.00 2.17 +0.90 27 0 9 0
29SEP26 420.00 P 0.00 0.00 0.00 2.80 +1.08 27 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 3.48 +1.14 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 4.40 +1.36 26 0 1 0
29SEP26 450.00 P 6.50 6.50 6.15 5.49 +1.35 27 55 72 +55
29SEP26 460.00 P 0.00 0.00 0.00 6.81 +1.58 26 0 3 0
29SEP26 470.00 P 8.92 9.62 8.92 8.14 +1.48 26 2 2,322 0
29SEP26 480.00 P 10.00 10.00 10.00 9.55 +1.33 26 1 1,771 +1
29SEP26 490.00 P 11.10 11.10 11.10 11.65 +1.50 26 1 1,453 +1
29SEP26 500.00 P 13.77 13.88 13.65 12.96 +0.73 26 69 2,891 +24
29SEP26 510.00 P 0.00 0.00 0.00 15.57 +0.79 26 0 747 0
29SEP26 520.00 P 0.00 0.00 0.00 17.87 +0.47 26 0 1,560 0
29SEP26 530.00 P 21.00 21.00 21.00 20.47 -0.18 25 11 494 +11
29SEP26 540.00 P 0.00 0.00 0.00 23.38 -0.55 25 0 863 0
29SEP26 550.00 P 27.30 27.30 27.30 26.58 -0.83 25 1 2,307 0
29SEP26 560.00 P 30.80 30.80 30.00 30.18 -0.91 25 2 1,190 0
29SEP26 570.00 P 0.00 0.00 0.00 34.18 -0.90 25 0 487 0
29SEP26 580.00 P 0.00 0.00 0.00 38.53 -0.84 25 0 1,616 0
29SEP26 590.00 P 0.00 0.00 0.00 42.97 -0.83 25 0 485 0
29SEP26 600.00 P 49.30 49.30 48.00 48.06 -1.24 25 24 11,473 +23
29SEP26 610.00 P 0.00 0.00 0.00 53.32 -1.53 25 0 886 0
29SEP26 620.00 P 0.00 0.00 0.00 59.84 -0.01 25 0 369 0
29SEP26 630.00 P 0.00 0.00 0.00 65.18 -1.76 25 0 1,215 0
29SEP26 640.00 P 0.00 0.00 0.00 71.54 -1.65 25 0 527 0
29SEP26 650.00 P 0.00 0.00 0.00 77.16 -2.35 24 100 15,432 0
29SEP26 660.00 P 0.00 0.00 0.00 84.28 -6.47 24 100 964 +100
29SEP26 670.00 P 0.00 0.00 0.00 92.71 -5.41 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 102.79 -1.09 27 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 108.36 -1.98 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 113.66 -6.45 24 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 126.90 -1.09 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 135.90 -2.70 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 140.93 -3.78 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 145.61 -10.32 23 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 156.84 -7.17 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 171.29 +0.32 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 178.31 -1.42 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 187.06 -2.04 29 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 196.91 -1.39 30 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 205.72 -3.83 30 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 214.84 -4.44 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 226.04 -2.55 32 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 230.90 -8.31 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 245.71 -3.52 33 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 255.87 -3.65 34 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 264.98 -3.66 34 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 275.71 -3.38 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 284.17 -5.04 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 292.98 -5.19 34 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 305.33 -4.01 38 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 312.95 -5.98 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 323.33 -4.57 37 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 333.81 -2.80 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 345.49 +1.99 41 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 351.80 -1.70 37 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 363.16 -0.34 40 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 373.35 -0.15 41 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 383.47 -0.03 42 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 395.60 +2.10 45 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 400.00 -7.67 0 0 0 0
30DEC26 400.00 P 5.00 5.00 5.00 1.76 -1.59 24 1 482 +1
30DEC26 410.00 P 0.00 0.00 0.00 2.19 -1.85 23 0 2 0
30DEC26 420.00 P 6.62 6.62 6.62 2.97 -2.01 24 15 28 +15
30DEC26 430.00 P 0.00 0.00 0.00 3.86 -2.31 24 0 73 0
30DEC26 440.00 P 0.00 0.00 0.00 4.90 -2.63 24 0 5 0
30DEC26 450.00 P 10.00 10.00 9.56 6.17 -2.73 24 56 107 +50
30DEC26 460.00 P 11.30 11.30 11.30 7.63 -2.99 24 2 15 +2
30DEC26 470.00 P 12.60 12.60 12.60 9.33 -2.93 24 1 60 0
30DEC26 480.00 P 14.38 14.38 14.38 11.32 -3.11 24 12 28 +12
30DEC26 490.00 P 16.40 16.40 16.40 13.46 -3.41 24 2 372 +2
30DEC26 500.00 P 18.50 19.05 17.80 16.06 -2.46 25 230 453 +62
30DEC26 510.00 P 0.00 0.00 0.00 18.72 -2.14 25 0 218 0
30DEC26 520.00 P 22.85 24.00 22.85 21.92 -1.87 25 54 683 +44
30DEC26 530.00 P 0.00 0.00 0.00 25.27 -1.48 25 0 198 0
30DEC26 540.00 P 0.00 0.00 0.00 28.86 -1.38 25 0 726 0
30DEC26 550.00 P 34.00 34.00 33.11 32.73 -1.15 25 5 285 +5
30DEC26 560.00 P 36.50 36.50 36.50 36.85 -0.86 25 1 458 0
30DEC26 570.00 P 41.80 41.80 41.80 40.97 -0.92 25 1 370 +1
30DEC26 580.00 P 45.20 46.32 45.20 45.67 -0.66 25 5 1,347 +4
30DEC26 590.00 P 50.80 51.40 49.44 50.34 -0.84 25 10 403 +10
30DEC26 600.00 P 55.89 56.00 55.00 55.24 -0.76 25 2,013 11,674 +2,000
30DEC26 610.00 P 0.00 0.00 0.00 60.49 -1.21 25 0 295 0
30DEC26 620.00 P 0.00 0.00 0.00 66.23 -1.05 25 0 125 0
30DEC26 630.00 P 0.00 0.00 0.00 72.36 -1.02 25 0 194 0
30DEC26 640.00 P 0.00 0.00 0.00 78.07 -1.57 25 0 5 0
30DEC26 650.00 P 0.00 0.00 0.00 82.55 -4.19 24 0 137 0
30DEC26 660.00 P 0.00 0.00 0.00 91.88 +1.13 25 0 104 0
30DEC26 670.00 P 0.00 0.00 0.00 98.26 +0.14 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 108.37 -1.66 27 1 51 +1
30DEC26 690.00 P 0.00 0.00 0.00 113.74 +2.01 26 0 0 0
30DEC26 700.00 P 123.20 123.20 123.20 119.18 -0.93 25 100 11,253 +100
30DEC26 710.00 P 0.00 0.00 0.00 127.60 -5.78 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 135.90 -5.09 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 140.93 -3.78 24 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 151.46 -4.47 25 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 163.95 -0.06 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 171.29 -0.30 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 181.39 +0.94 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 190.41 +0.87 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 197.98 -4.58 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 205.72 -4.87 27 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 215.21 -4.07 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 226.04 -2.55 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 232.78 -6.43 27 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 245.71 -3.52 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 255.87 -3.65 31 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 264.98 -3.66 31 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 275.71 -3.38 32 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 284.17 -5.04 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 295.36 -2.81 34 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 305.33 -4.01 34 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 312.95 -5.98 33 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 323.33 -4.94 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 333.81 -4.22 35 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 345.49 +1.99 37 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 351.80 -5.67 34 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 363.16 -0.34 36 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 373.35 -0.15 37 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 383.47 -1.22 38 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 395.60 +2.10 40 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 403.48 -4.19 39 0 0 0
TOTAL PUT 66,597 1,049,072 -17,310
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$ 91.90
30DEC25 50.00 C 0.00 0.00 0.00 41.90 +0.24 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.40 +0.05 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.90 +0.20 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.40 +0.20 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.90 +0.15 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.40 +0.79 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.90 +0.65 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.40 +0.09 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.90 +0.16 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.40 +0.24 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.90 +0.79 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.40 +0.39 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.90 +0.46 0 0 0 -30
30DEC25 82.50 C 0.00 0.00 0.00 9.40 +0.79 0 0 0 -105
30DEC25 85.00 C 0.00 0.00 0.00 6.90 +0.79 0 0 0 -85
30DEC25 87.50 C 0.00 0.00 0.00 4.40 +0.68 0 0 0 -75
30DEC25 90.00 C 0.00 0.00 0.00 1.90 +0.50 0 1 0 -177
30DEC25 92.50 C 0.12 0.31 0.12 0.00 -0.19 0 64 405 +33
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.56 +0.26 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.08 +0.83 45 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.59 +0.28 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.11 +0.18 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.59 +0.43 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.10 +0.30 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.07 +0.81 45 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.56 +0.78 38 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.90 +0.53 28 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.70 +0.51 27 0 15 0
29JAN26 87.50 C 6.17 6.17 6.17 5.65 +0.41 26 9 51 -9
29JAN26 90.00 C 0.00 0.00 0.00 3.92 +0.30 26 0 111 0
29JAN26 92.50 C 2.78 2.78 2.78 2.65 +0.29 26 2 73 -1
29JAN26 95.00 C 1.84 1.84 1.84 1.62 +0.17 26 8 109 +8
29JAN26 97.50 C 0.94 1.06 0.94 0.96 +0.13 26 39 180 +17
29JAN26 100.00 C 0.52 0.61 0.52 0.53 +0.08 26 115 229 +100
29JAN26 102.50 C 0.27 0.27 0.27 0.28 +0.06 26 3 880 +3
29JAN26 105.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 868 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 29.71 +0.28 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.23 +0.15 29 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.74 +0.17 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.89 +0.77 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.81 +0.65 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.38 +0.27 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.07 +0.39 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.11 +0.75 33 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 10.58 +0.39 27 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.34 +0.14 25 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 6.82 +0.38 27 0 69 0
26FEB26 90.00 C 0.00 0.00 0.00 5.23 +0.30 27 0 60 0
26FEB26 92.50 C 0.00 0.00 0.00 3.92 +0.30 27 0 102 0
26FEB26 95.00 C 0.00 0.00 0.00 2.88 +0.22 27 0 181 0
26FEB26 97.50 C 2.21 2.21 2.21 2.07 +0.19 27 2 60 +2
26FEB26 100.00 C 1.46 1.46 1.46 1.43 +0.19 27 1 168 0
26FEB26 102.50 C 1.00 1.00 0.99 0.96 +0.10 27 2 325 +2
26FEB26 105.00 C 0.00 0.00 0.00 0.64 +0.08 27 0 369 0
26FEB26 107.50 C 0.00 0.00 0.00 0.41 +0.05 27 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.29 0.00 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.95 +0.05 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.06 -0.37 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.64 -0.44 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.95 -0.58 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.85 -0.04 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.29 +0.21 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.74 -0.22 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.89 +0.74 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.47 +0.39 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.49 +0.74 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.28 +0.49 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.01 +1.37 33 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 11.82 +1.03 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.64 +0.53 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.32 +0.33 30 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 6.84 +0.30 30 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 5.55 +0.17 30 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 4.46 +0.14 30 0 198 0
30MAR26 97.50 C 3.85 3.85 3.85 3.56 +0.15 30 1 115 +1
30MAR26 100.00 C 2.87 2.87 2.87 2.84 +0.18 30 15 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.22 +0.16 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.71 +0.12 30 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 1.30 +0.09 30 0 289 0
30MAR26 110.00 C 0.00 0.00 0.00 0.94 +0.06 30 0 101 0
30MAR26 112.50 C 0.00 0.00 0.00 0.74 +0.06 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.55 +0.05 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.39 +0.03 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 0.00 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.04 -0.35 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.48 +0.17 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.39 -0.03 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.11 -0.19 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.25 +0.72 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.01 +0.69 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.77 -0.22 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.81 -0.06 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.51 +0.16 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.61 +0.26 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.17 +0.43 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.17 +0.31 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 7.91 +0.27 30 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 6.80 +0.25 30 0 7 0
29JUN26 97.50 C 0.00 0.00 0.00 5.81 +0.21 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.95 +0.19 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.20 +0.17 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.57 +0.17 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.01 +0.15 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.54 +0.15 30 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.12 +0.14 30 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.84 +0.12 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.53 +0.12 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.28 +0.09 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.06 +0.09 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.88 +0.07 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.81 +0.42 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.19 +0.14 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.43 +1.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.03 +0.25 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.77 -0.53 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.85 -0.57 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.49 -0.15 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.93 +0.55 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.00 -0.26 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.59 -0.16 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.34 -0.18 30 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.06 +0.34 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.96 +0.38 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.92 +0.38 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 7.99 +0.32 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.13 +0.31 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.34 +0.25 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.65 +0.25 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.98 +0.20 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.45 +0.20 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 3.91 +0.20 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.46 +0.05 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.15 +0.16 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.74 +0.12 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.44 +0.12 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.13 +0.11 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.86 +0.09 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.80 +0.42 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.62 +0.27 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.86 +0.56 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.12 +0.50 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.54 +0.35 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.96 -0.22 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.56 +0.48 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.16 -0.16 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.93 -0.06 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.71 +0.41 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.62 +0.35 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.60 +0.35 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.62 +0.29 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.78 +0.29 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.93 +0.27 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.21 +0.23 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.54 +0.23 31 0 0 0
30DEC26 110.00 C 5.80 5.80 5.80 5.87 +0.18 31 1 1 +1
30DEC26 112.50 C 0.00 0.00 0.00 5.34 +0.18 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.81 +0.03 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.31 0.00 31 0 0 0
TOTAL CALL 263 9,980 -315
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30DEC25 82.50 P 0.02 0.03 0.01 0.00 -0.01 0 7 357 0
30DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
30DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
30DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 295 0
30DEC25 92.50 P 0.51 0.51 0.28 0.60 -0.98 0 58 0 -192
30DEC25 95.00 P 0.00 0.00 0.00 3.10 -0.80 0 0 0 -217
30DEC25 97.50 P 0.00 0.00 0.00 5.60 -0.80 0 0 0 -83
30DEC25 100.00 P 0.00 0.00 0.00 8.10 -0.80 0 0 0 -30
30DEC25 102.50 P 0.00 0.00 0.00 10.60 -0.80 0 0 0 -15
30DEC25 105.00 P 0.00 0.00 0.00 13.10 -0.80 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.60 -0.80 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.10 -0.80 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.60 -0.80 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.10 -0.80 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.60 -0.80 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.10 -0.80 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.60 -0.80 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.10 -0.80 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.60 -0.80 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.10 -0.80 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 40.60 -0.80 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.10 -0.80 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 45.60 -0.80 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.10 -0.80 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 50.60 -0.80 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.10 -0.80 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.60 -0.80 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.10 -0.80 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.60 -0.95 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.10 -0.80 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.60 -0.80 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.10 -0.80 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 44 0
29JAN26 80.00 P 0.23 0.23 0.21 0.09 -0.03 27 16 93 -15
29JAN26 82.50 P 0.00 0.00 0.00 0.23 -0.08 27 0 120 0
29JAN26 85.00 P 0.63 0.65 0.60 0.53 -0.14 27 65 127 -62
29JAN26 87.50 P 0.99 1.13 0.99 1.07 -0.23 27 18 223 +17
29JAN26 90.00 P 1.80 1.97 1.80 1.93 -0.22 27 26 191 +15
29JAN26 92.50 P 0.00 0.00 0.00 3.05 -0.31 26 0 69 0
29JAN26 95.00 P 0.00 0.00 0.00 4.60 -0.35 27 0 213 0
29JAN26 97.50 P 0.00 0.00 0.00 6.46 -0.52 27 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 8.50 -0.66 27 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 10.73 -0.75 26 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.52 -0.39 38 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.77 -0.63 36 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.10 -0.80 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.60 -0.97 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.68 -0.22 59 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.60 -0.80 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.36 -0.54 58 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.60 -0.88 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.45 -0.06 28 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.79 -0.12 27 0 162 0
26FEB26 85.00 P 1.33 1.33 1.33 1.33 -0.15 28 15 80 +4
26FEB26 87.50 P 0.00 0.00 0.00 2.06 -0.21 28 0 31 0
26FEB26 90.00 P 0.00 0.00 0.00 3.02 -0.26 28 0 162 0
26FEB26 92.50 P 0.00 0.00 0.00 4.23 -0.25 28 0 100 0
26FEB26 95.00 P 5.27 5.27 5.27 5.68 -0.31 28 10 97 +10
26FEB26 97.50 P 0.00 0.00 0.00 7.22 -0.36 27 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.44 -0.62 30 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.56 -0.32 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.83 -0.30 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.85 -0.63 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.14 -0.77 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.22 -0.35 42 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.68 -0.22 44 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.37 -0.03 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 -0.01 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.06 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.49 -0.07 30 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.78 -0.11 30 0 23 0
30MAR26 80.00 P 1.26 1.26 1.26 1.20 -0.15 30 15 72 +15
30MAR26 82.50 P 0.00 0.00 0.00 1.76 -0.19 30 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.48 -0.23 31 0 150 0
30MAR26 87.50 P 0.00 0.00 0.00 3.38 -0.16 31 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 4.42 -0.14 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.62 -0.19 30 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 7.03 -0.25 30 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 8.80 -0.18 31 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.61 -0.21 32 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.51 -0.68 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.63 +0.21 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 16.81 -0.41 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 18.64 -0.80 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.47 -0.77 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.87 -0.40 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.40 -0.11 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.94 -0.47 45 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.52 -0.32 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.09 -0.26 51 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.39 -0.01 51 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.10 -0.23 56 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.58 -0.34 58 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.03 +0.13 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.03 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.59 -0.07 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.86 -0.09 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.25 -0.11 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.73 -0.13 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.30 -0.18 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.98 -0.23 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.81 -0.23 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 4.77 -0.24 31 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 5.82 -0.23 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 6.95 -0.26 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.22 -0.28 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 9.62 -0.31 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.14 -0.34 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.02 -0.09 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.91 +0.31 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.86 +0.42 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.83 -0.23 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.91 -0.43 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.37 -0.63 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.15 -0.72 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.47 +0.16 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.07 -0.74 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.74 -0.21 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.09 -0.54 36 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.39 -0.69 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.71 -0.09 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 -0.09 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.33 -0.10 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.76 -0.13 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.32 -0.17 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.97 -0.18 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.68 -0.23 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.51 -0.24 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.45 -0.30 32 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.49 -0.30 32 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.65 -0.36 32 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.89 -0.37 32 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.27 -0.43 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 11.72 -0.43 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.29 -0.38 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.93 -0.35 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 16.47 -0.75 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.95 -1.11 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.34 +0.12 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.35 -0.63 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.03 -0.97 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.44 -0.42 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.52 -0.76 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.29 -0.96 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.58 -0.44 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.74 -0.36 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.01 -0.35 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.92 -0.14 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.41 -0.16 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.12 -0.19 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.79 -0.24 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.62 -0.25 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.47 -0.31 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.50 -0.32 32 0 0 0
30DEC26 85.00 P 8.03 8.03 8.03 7.55 -0.36 32 1 3 +1
30DEC26 87.50 P 0.00 0.00 0.00 8.76 -0.39 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.01 -0.40 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.40 -0.45 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 12.85 -0.46 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.38 -0.49 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.03 -0.42 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.44 -0.81 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.51 -0.58 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.35 -0.60 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.24 -0.64 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.12 -0.60 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.27 -0.54 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.01 -0.50 33 0 0 0
TOTAL PUT 231 6,182 -552
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.06
30DEC25 14.50 C 0.00 0.00 0.00 11.56 +0.11 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.06 +0.11 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.56 +0.12 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.06 +0.11 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.56 +0.12 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.06 +0.12 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.06 +0.11 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.56 +0.11 0 0 0 -10
30DEC25 19.00 C 0.00 0.00 0.00 7.06 +0.11 0 0 0 -20
30DEC25 19.50 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.06 +0.11 0 0 0 -20
30DEC25 21.00 C 0.00 0.00 0.00 5.06 +0.24 0 0 0 -2
30DEC25 22.00 C 0.00 0.00 0.00 4.06 +0.24 0 0 0 -10
30DEC25 23.00 C 0.00 0.00 0.00 3.06 +0.24 0 0 0 -10
30DEC25 24.00 C 0.00 0.00 0.00 2.06 +0.24 0 0 0 -13
30DEC25 25.00 C 0.94 0.99 0.90 1.06 +0.24 0 41 0 -209
30DEC25 26.00 C 0.03 0.12 0.03 0.06 +0.03 0 369 91 -1,010
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 10 2,071 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.11 +0.13 48 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.61 +0.15 42 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.11 +0.15 35 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.08 +0.12 0 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.12 +0.24 23 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.12 +0.24 13 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.13 +0.22 14 0 133 0
29JAN26 25.00 C 1.20 1.20 1.20 1.24 +0.17 16 2 987 +2
29JAN26 26.00 C 0.48 0.57 0.44 0.49 +0.06 14 647 1,001 +546
29JAN26 27.00 C 0.13 0.18 0.12 0.15 +0.03 15 254 833 +188
29JAN26 28.00 C 0.05 0.05 0.04 0.03 0.00 15 67 807 +67
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 17 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 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 38 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 8.15 +0.17 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.65 +0.19 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.16 +0.20 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.66 +0.21 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.11 +0.04 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.17 +0.23 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.19 +0.23 16 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.29 +0.19 18 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.44 +0.18 17 0 103 0
26FEB26 26.00 C 0.70 0.70 0.70 0.76 +0.09 15 20 59 0
26FEB26 27.00 C 0.00 0.00 0.00 0.37 +0.08 16 0 548 0
26FEB26 28.00 C 0.00 0.00 0.00 0.14 +0.03 16 0 154 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.68 +0.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.69 +0.24 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.70 +0.24 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.20 +0.22 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.65 +0.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.16 -0.01 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.67 0.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.18 +0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.20 +0.06 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.17 +0.03 0 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.30 +0.22 17 0 17 0
30MAR26 24.00 C 2.34 2.39 2.34 2.48 +0.26 19 90 148 +90
30MAR26 25.00 C 0.00 0.00 0.00 1.69 +0.20 18 0 40 0
30MAR26 26.00 C 1.07 1.07 1.07 1.00 +0.06 16 2 619 +2
30MAR26 27.00 C 0.00 0.00 0.00 0.59 +0.07 17 0 456 0
30MAR26 28.00 C 0.00 0.00 0.00 0.32 +0.04 17 0 426 0
30MAR26 29.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 348 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 17 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 17 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 9.24 +0.24 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.74 +0.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.25 +0.24 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.71 -0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.22 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.74 +0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.25 +0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.30 +0.06 17 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.39 +0.23 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.52 +0.21 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.74 +0.19 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.06 +0.16 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.50 +0.11 18 0 16 0
29JUN26 27.00 C 0.94 0.95 0.94 1.05 +0.10 18 26 366 +26
29JUN26 28.00 C 0.00 0.00 0.00 0.72 +0.07 18 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 +0.05 18 0 37 0
29JUN26 30.00 C 0.30 0.30 0.30 0.31 +0.04 18 30 742 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.27 +0.23 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.79 +0.07 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 +0.08 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.84 +0.11 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.37 +0.15 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.46 +0.07 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.59 +0.08 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.80 +0.21 18 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.07 +0.19 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.43 +0.16 18 0 0 0
29SEP26 26.00 C 1.80 1.80 1.80 1.89 +0.16 18 2 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.43 +0.10 18 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.06 +0.10 18 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.06 18 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 +0.07 18 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 +0.06 18 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 +0.04 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.27 +0.07 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.97 +0.24 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.50 +0.24 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.05 +0.24 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.60 +0.24 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.74 +0.25 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.92 +0.24 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.16 +0.23 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.47 +0.21 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.86 +0.20 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.26 +0.15 18 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.81 +0.17 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.43 +0.15 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 +0.13 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.87 +0.12 19 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 +0.11 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 +0.09 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.07 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 +0.04 19 0 3 0
TOTAL CALL 1,560 19,635 -353
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 651 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 10 996 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 10 1,978 0
30DEC25 26.00 P 0.20 0.20 0.01 0.00 -0.20 0 440 1,565 -87
30DEC25 27.00 P 1.08 1.12 0.90 0.94 -0.24 0 158 0 -578
30DEC25 28.00 P 0.00 0.00 0.00 1.94 -0.24 0 0 0 -1
30DEC25 29.00 P 0.00 0.00 0.00 2.94 -0.24 0 0 0 0
30DEC25 30.00 P 3.90 3.90 3.90 3.94 -0.24 0 9 0 -9
30DEC25 31.00 P 0.00 0.00 0.00 4.94 -0.24 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.94 -0.24 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.94 -0.24 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.94 -0.24 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JAN26 23.00 P 0.02 0.04 0.02 0.01 0.00 21 80 182 +20
29JAN26 24.00 P 0.08 0.08 0.04 0.01 -0.02 15 166 432 +7
29JAN26 25.00 P 0.15 0.15 0.11 0.09 -0.06 15 76 1,118 +42
29JAN26 26.00 P 0.51 0.51 0.40 0.40 -0.12 15 657 1,113 +308
29JAN26 27.00 P 1.10 1.10 1.00 1.05 -0.18 15 41 364 +41
29JAN26 28.00 P 0.00 0.00 0.00 1.94 -0.26 0 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.94 -0.24 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.94 -0.24 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.99 -0.19 39 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.94 -0.24 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.94 -0.24 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.94 -0.24 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 283 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 372 0
26FEB26 25.00 P 0.33 0.33 0.27 0.25 -0.06 16 41 316 +40
26FEB26 26.00 P 0.67 0.67 0.65 0.62 -0.09 16 3 205 +2
26FEB26 27.00 P 0.00 0.00 0.00 1.22 -0.13 17 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 2.00 -0.21 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.94 -0.24 0 0 0 0
26FEB26 30.00 P 3.92 3.92 3.92 3.94 -0.24 0 8 9 +8
26FEB26 31.00 P 0.00 0.00 0.00 4.99 -0.19 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.94 -0.24 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.94 -0.24 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.07 0.07 0.05 0.01 0.00 27 210 210 +190
30MAR26 19.50 P 0.07 0.07 0.06 0.01 0.00 25 90 90 +90
30MAR26 20.00 P 0.07 0.07 0.07 0.01 0.00 24 30 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 139 0
30MAR26 22.00 P 0.08 0.08 0.08 0.02 -0.01 18 8 114 +8
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.03 17 0 319 0
30MAR26 24.00 P 0.24 0.24 0.22 0.16 -0.06 17 12 567 +12
30MAR26 25.00 P 0.48 0.48 0.48 0.41 -0.07 17 1 465 -1
30MAR26 26.00 P 0.86 0.86 0.86 0.81 -0.09 17 5 144 +5
30MAR26 27.00 P 0.00 0.00 0.00 1.35 -0.18 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.09 -0.21 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.97 -0.23 17 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.94 -0.24 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.99 -0.19 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.94 -0.24 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.94 -0.24 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.94 -0.24 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 24 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 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29JUN26 20.00 P 0.08 0.08 0.08 0.03 0.00 19 8 88 +8
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.04 18 0 69 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 191 0
29JUN26 25.00 P 0.88 0.88 0.88 0.84 -0.07 19 80 104 -80
29JUN26 26.00 P 0.00 0.00 0.00 1.27 -0.09 18 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.82 -0.15 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.50 -0.16 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.26 -0.18 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.09 -0.20 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.08 -0.13 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.01 -0.17 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.99 -0.19 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.94 -0.24 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 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.03 18 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.04 18 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 -0.05 18 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.07 -0.08 19 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 -0.09 18 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.06 -0.09 18 0 76 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 -0.14 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 -0.16 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 -0.18 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 -0.11 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.04 -0.16 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.99 -0.19 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.94 -0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.01 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 0.00 0.00 0.00 0.41 0.00 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.01 19 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.02 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 -0.04 19 0 9 0
30DEC26 26.00 P 2.06 2.06 2.06 1.81 -0.05 20 2 21 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 -0.07 20 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.92 -0.10 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 -0.12 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.38 -0.14 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 -0.15 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.07 -0.18 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.99 -0.20 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
TOTAL PUT 2,145 17,743 +25
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$ 571.00
30DEC25 320.00 C 0.00 0.00 0.00 251.00 +5.76 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 241.00 +8.61 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 231.00 +10.40 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 221.00 +10.37 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 211.00 +11.47 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 201.00 +11.47 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 191.00 +11.47 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 181.00 +11.47 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 171.00 +11.47 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 161.00 +11.46 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 151.00 +11.46 0 0 0 -1
30DEC25 430.00 C 0.00 0.00 0.00 141.00 +8.49 0 0 0 -1
30DEC25 440.00 C 0.00 0.00 0.00 131.00 +9.32 0 0 0 -41
30DEC25 450.00 C 0.00 0.00 0.00 121.00 +11.46 0 0 0 -409
30DEC25 460.00 C 0.00 0.00 0.00 111.00 +11.01 0 0 0 -487
30DEC25 470.00 C 0.00 0.00 0.00 101.00 +11.46 0 0 0 -143
30DEC25 480.00 C 0.00 0.00 0.00 91.00 +10.95 0 0 0 -336
30DEC25 490.00 C 80.25 80.25 80.25 81.00 +10.43 0 1 0 -800
30DEC25 500.00 C 0.00 0.00 0.00 71.00 +11.14 0 0 0 -164
30DEC25 510.00 C 0.00 0.00 0.00 61.00 +11.46 0 0 0 -194
30DEC25 520.00 C 0.00 0.00 0.00 51.00 +11.45 0 0 0 -159
30DEC25 530.00 C 37.00 37.00 37.00 41.00 +11.45 0 1 0 -200
30DEC25 540.00 C 25.00 31.00 25.00 31.00 +10.83 0 198 0 -377
30DEC25 550.00 C 14.60 20.90 14.60 21.00 +10.52 0 14 0 -850
30DEC25 560.00 C 5.10 9.19 3.57 11.00 +7.57 0 172 0 -722
30DEC25 570.00 C 0.70 2.59 0.27 1.00 +0.44 0 203 5 -2,007
30DEC25 580.00 C 0.04 0.04 0.04 0.00 -0.04 0 5 1,670 -5
30DEC25 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
30DEC25 600.00 C 0.04 0.04 0.04 0.00 -0.01 0 10 460 0
30DEC25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
30DEC25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30DEC25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 740.00 C 0.70 0.70 0.70 0.00 -0.01 0 41 310 +41
29JAN26 440.00 C 0.00 0.00 0.00 132.15 +9.74 27 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 122.19 +11.44 28 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 112.25 +11.43 28 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 102.35 +12.60 29 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 92.51 +11.32 28 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 81.01 +9.41 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 71.05 +10.65 0 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 63.98 +10.57 28 0 3 0
29JAN26 520.00 C 0.00 0.00 0.00 53.44 +7.85 22 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 47.68 +10.66 31 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 40.08 +10.13 31 0 136 0
29JAN26 550.00 C 27.00 29.00 27.00 31.58 +7.16 28 2 155 +2
29JAN26 560.00 C 22.10 25.62 21.81 24.79 +5.90 27 105 170 +61
29JAN26 570.00 C 15.20 20.09 15.20 19.50 +5.22 27 117 403 +79
29JAN26 580.00 C 11.70 15.50 11.70 15.02 +4.48 28 139 191 +107
29JAN26 590.00 C 8.60 11.78 8.60 11.33 +3.74 28 87 115 +4
29JAN26 600.00 C 6.50 8.81 6.50 8.76 +3.42 29 82 177 +45
29JAN26 610.00 C 5.30 6.39 5.29 6.20 +2.54 28 46 92 +29
29JAN26 620.00 C 3.65 4.82 3.65 4.54 +2.09 29 104 197 +47
29JAN26 630.00 C 2.79 3.44 2.79 3.14 +1.54 29 22 98 +15
29JAN26 640.00 C 2.45 2.45 2.45 2.13 +1.11 29 3 12 +3
29JAN26 650.00 C 1.63 1.85 1.63 1.41 +0.79 29 27 98 +27
29JAN26 660.00 C 1.35 1.35 1.35 0.92 +0.54 29 20 113 +20
29JAN26 670.00 C 0.89 0.93 0.86 0.59 +0.36 29 26 94 +26
29JAN26 680.00 C 0.00 0.00 0.00 0.36 +0.23 28 0 13 0
29JAN26 690.00 C 1.24 1.24 1.24 0.22 +0.14 28 1 186 0
26FEB26 440.00 C 0.00 0.00 0.00 132.15 +9.74 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 123.87 +11.33 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 112.55 +9.12 0 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 103.91 +12.67 25 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 92.75 +8.66 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 88.42 +14.78 35 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 80.34 +14.83 35 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 71.14 +9.76 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 60.00 +7.86 28 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 55.71 +11.85 32 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 49.01 +9.98 33 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 42.48 +8.39 32 0 57 0
26FEB26 560.00 C 35.35 35.35 35.15 35.02 +6.26 30 24 71 +3
26FEB26 570.00 C 26.78 26.78 26.78 29.78 +5.74 30 2 92 0
26FEB26 580.00 C 22.55 25.57 22.55 25.08 +5.18 30 12 36 0
26FEB26 590.00 C 18.90 18.90 18.90 21.24 +4.91 31 6 92 0
26FEB26 600.00 C 15.25 18.00 15.25 17.75 +4.48 31 9 475 +1
26FEB26 610.00 C 13.11 13.11 13.11 15.13 +4.44 31 6 116 -6
26FEB26 620.00 C 10.88 10.88 10.88 12.40 +3.87 31 6 435 -6
26FEB26 630.00 C 10.10 10.40 10.10 10.07 +3.32 31 14 331 +13
26FEB26 640.00 C 7.37 7.37 7.37 8.11 +2.82 31 16 31 +16
26FEB26 650.00 C 0.00 0.00 0.00 6.48 +2.36 31 0 19 0
26FEB26 660.00 C 0.00 0.00 0.00 4.99 +1.82 31 0 0 0
26FEB26 670.00 C 5.00 5.00 5.00 3.93 +1.57 31 1 7 +1
30MAR26 320.00 C 0.00 0.00 0.00 254.11 +8.87 61 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 245.62 +13.23 67 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 235.79 +14.11 65 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 224.89 +13.14 56 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 213.30 +13.67 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 205.17 +13.49 52 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 196.69 +14.67 55 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 183.76 +11.60 35 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 172.12 +12.58 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 163.99 +11.39 32 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 155.90 +13.09 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 144.70 +10.07 32 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 134.44 +12.03 28 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 127.75 +10.97 38 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 113.42 +8.89 0 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 109.62 +14.24 36 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 101.09 +11.38 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 91.14 +12.25 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 82.09 +11.28 31 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 73.15 +9.42 29 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 66.76 +7.74 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 59.51 +8.57 30 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 53.42 +5.58 31 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 50.46 +8.34 34 0 46 0
30MAR26 560.00 C 41.37 43.54 41.34 43.22 +6.13 32 18 106 +18
30MAR26 570.00 C 35.25 36.60 35.25 38.28 +5.80 32 18 109 +18
30MAR26 580.00 C 31.06 32.27 31.06 33.82 +5.92 32 212 292 +212
30MAR26 590.00 C 27.31 30.08 27.31 29.60 +5.17 32 24 99 +24
30MAR26 600.00 C 23.96 24.96 23.96 26.12 +5.02 32 12 547 -6
30MAR26 610.00 C 20.99 20.99 20.99 23.04 +5.02 33 6 74 -6
30MAR26 620.00 C 17.50 18.36 17.50 20.18 +4.72 33 8 51 +8
30MAR26 630.00 C 15.44 16.12 15.01 17.35 +4.29 33 58 77 +58
30MAR26 640.00 C 0.00 0.00 0.00 14.95 +3.83 33 0 81 0
30MAR26 650.00 C 13.00 13.00 13.00 12.72 +3.41 33 1 264 0
30MAR26 660.00 C 0.00 0.00 0.00 10.91 +3.28 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 8.90 +2.56 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 7.62 +2.32 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 6.34 +1.95 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 5.39 +1.77 32 0 35 0
29JUN26 350.00 C 0.00 0.00 0.00 224.89 +11.66 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 213.30 +8.19 0 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 205.17 +9.37 32 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 196.71 +12.24 36 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 185.93 +11.30 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 176.51 +8.48 31 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 170.10 +8.04 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 161.13 +12.21 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 150.74 +8.39 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 141.87 +9.52 32 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 134.69 +10.82 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 122.39 +6.64 28 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 114.95 +3.54 29 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 111.21 +9.28 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 103.44 +6.77 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 93.76 +4.36 31 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 89.52 +10.63 32 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 85.16 +7.92 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 78.46 +11.00 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 73.97 +8.59 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 66.62 +9.68 33 0 1,203 0
29JUN26 560.00 C 0.00 0.00 0.00 60.60 +5.86 32 0 32 0
29JUN26 570.00 C 51.16 51.16 51.16 55.94 +5.61 33 9 9 +9
29JUN26 580.00 C 0.00 0.00 0.00 51.59 +5.35 33 0 63 0
29JUN26 590.00 C 0.00 0.00 0.00 47.54 +5.10 33 0 18 0
29JUN26 600.00 C 0.00 0.00 0.00 43.78 +4.93 33 0 21 0
29JUN26 610.00 C 0.00 0.00 0.00 40.31 +5.15 33 0 20 0
29JUN26 620.00 C 0.00 0.00 0.00 37.10 +4.96 33 1 46 +1
29JUN26 630.00 C 0.00 0.00 0.00 34.15 +4.98 33 0 35 0
29JUN26 640.00 C 0.00 0.00 0.00 31.41 +5.18 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 28.54 +4.61 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 25.96 +4.34 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 22.97 +3.65 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 21.37 +3.80 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 19.30 +3.47 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 17.06 +3.38 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 151.07 +9.60 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 142.48 +5.07 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 135.67 +6.32 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 126.79 +6.93 31 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 120.45 +6.71 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 113.01 +9.08 31 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 106.70 +8.67 31 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 100.73 +5.55 32 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 95.13 +6.06 32 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 89.71 +5.64 32 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 84.23 +7.66 32 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 81.25 +7.91 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 75.56 +5.20 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 71.77 +5.79 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 67.44 +5.60 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 63.36 +5.39 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 59.51 +5.18 34 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 55.89 +5.01 34 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 52.52 +5.24 34 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 49.33 +5.35 34 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 46.34 +5.24 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 43.56 +5.33 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 40.73 +5.38 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 37.68 +4.79 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 35.09 +4.44 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 32.86 +4.45 34 0 5 0
29SEP26 700.00 C 32.00 32.00 32.00 30.63 +5.21 34 2 7 +2
30DEC26 440.00 C 0.00 0.00 0.00 157.95 +7.65 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 151.13 +9.24 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 144.36 +7.81 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 137.83 +8.09 32 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 131.63 +8.49 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 124.81 +8.54 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 119.02 +7.09 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 113.24 +8.08 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 107.55 +6.82 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 102.19 +6.70 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 97.06 +7.41 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 92.10 +6.30 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 88.05 +6.22 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 83.61 +6.04 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 79.76 +6.30 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 75.61 +6.06 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 71.72 +5.87 34 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 68.03 +5.68 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 64.52 +5.49 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 61.21 +5.32 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 58.09 +5.54 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 55.45 +5.72 34 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 50.75 +3.84 33 0 0 0
TOTAL CALL 1,891 13,288 -6,030
30DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
30DEC25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
30DEC25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,420 0
30DEC25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,027 0
30DEC25 500.00 P 0.04 0.04 0.04 0.00 -0.01 0 14 730 0
30DEC25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
30DEC25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 656 0
30DEC25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
30DEC25 540.00 P 0.00 0.00 0.00 0.00 -0.04 0 192 873 +47
30DEC25 550.00 P 0.00 0.00 0.00 0.00 -0.63 0 0 829 0
30DEC25 560.00 P 1.00 1.33 0.20 0.00 -3.67 0 93 446 -65
30DEC25 570.00 P 7.15 7.15 0.53 0.00 -11.00 0 132 295 -25
30DEC25 580.00 P 8.94 8.94 8.94 9.00 -11.52 0 5 0 -104
30DEC25 590.00 P 0.00 0.00 0.00 19.00 -11.50 0 0 0 -77
30DEC25 600.00 P 0.00 0.00 0.00 29.00 -12.72 0 0 0 -16
30DEC25 610.00 P 0.00 0.00 0.00 39.00 -13.02 0 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 49.00 -11.50 0 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 59.00 -11.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 69.00 -13.92 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 79.00 -11.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 89.00 -14.49 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 99.00 -13.26 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 109.00 -14.45 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 119.00 -11.50 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 129.00 -11.50 0 0 0 -270
30DEC25 710.00 P 0.00 0.00 0.00 139.00 -14.47 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 149.00 -11.50 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 159.00 -16.04 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 169.00 -11.50 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 105 0
29JAN26 460.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 371 0
29JAN26 480.00 P 0.00 0.00 0.00 0.26 -0.14 28 0 1,317 0
29JAN26 490.00 P 1.10 1.10 1.10 0.52 -0.26 29 5 167 +5
29JAN26 500.00 P 1.48 1.48 1.48 0.96 -0.49 29 2 239 -2
29JAN26 510.00 P 2.02 2.02 1.97 1.71 -0.81 29 2 1,734 +1
29JAN26 520.00 P 3.07 3.30 2.89 2.85 -1.26 29 81 221 +9
29JAN26 530.00 P 5.50 5.50 4.24 4.49 -1.58 29 30 503 +27
29JAN26 540.00 P 7.35 7.66 6.31 6.75 -2.10 29 22 261 0
29JAN26 550.00 P 10.50 11.25 8.80 9.63 -2.92 29 34 400 +9
29JAN26 560.00 P 15.14 15.14 12.36 13.56 -3.33 29 25 423 +11
29JAN26 570.00 P 20.40 20.40 16.84 18.23 -4.54 29 44 280 +19
29JAN26 580.00 P 24.88 25.25 22.26 23.78 -4.73 29 82 82 +49
29JAN26 590.00 P 0.00 0.00 0.00 29.63 -8.05 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 36.27 -8.10 28 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 45.26 -9.23 31 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 53.75 -9.94 32 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 62.75 -8.69 33 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 72.16 -10.99 35 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 81.88 -9.97 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 91.84 -11.65 41 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 101.99 -10.27 44 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 111.12 -12.33 44 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 121.97 -12.45 50 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.37 -0.06 31 0 17 0
26FEB26 450.00 P 0.00 0.00 0.00 0.61 -0.12 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 0.97 -0.20 31 0 96 0
26FEB26 470.00 P 0.00 0.00 0.00 1.48 -0.34 31 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 2.25 -0.56 31 0 167 0
26FEB26 490.00 P 0.00 0.00 0.00 3.28 -0.79 31 0 196 0
26FEB26 500.00 P 4.90 4.90 4.90 4.66 -0.71 31 7 842 0
26FEB26 510.00 P 0.00 0.00 0.00 6.32 -0.98 31 0 37 0
26FEB26 520.00 P 7.73 7.73 7.73 8.21 -1.50 31 6 63 0
26FEB26 530.00 P 0.00 0.00 0.00 10.67 -2.06 31 0 268 0
26FEB26 540.00 P 0.00 0.00 0.00 13.65 -2.63 30 0 103 0
26FEB26 550.00 P 17.86 17.86 16.59 17.25 -3.11 30 15 147 +12
26FEB26 560.00 P 22.34 22.34 20.75 21.49 -3.47 30 19 152 +6
26FEB26 570.00 P 27.49 27.80 25.52 26.97 -3.31 31 48 154 +45
26FEB26 580.00 P 33.28 33.62 30.99 32.58 -3.56 31 78 138 +78
26FEB26 590.00 P 0.00 0.00 0.00 37.66 -5.83 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 45.47 -6.37 32 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 52.70 -7.49 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 58.54 -9.85 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 68.26 -6.63 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 76.75 -9.23 34 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 85.50 -9.73 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 94.57 -10.17 36 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 103.94 -10.04 37 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.37 -0.06 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.56 -0.10 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 0.86 -0.13 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.26 -0.19 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 1.79 -0.31 32 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 2.49 -0.44 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 3.44 -0.50 32 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 4.57 -0.77 32 0 98 0
30MAR26 480.00 P 0.00 0.00 0.00 6.17 -0.83 33 0 180 0
30MAR26 490.00 P 0.00 0.00 0.00 7.96 -0.87 33 0 40 0
30MAR26 500.00 P 9.54 9.54 9.54 9.87 -1.25 32 515 2,303 -15
30MAR26 510.00 P 12.40 12.40 12.40 12.24 -1.47 32 15 56 0
30MAR26 520.00 P 14.70 14.70 14.70 15.03 -1.76 32 1 45 -1
30MAR26 530.00 P 19.15 19.15 19.15 18.33 -2.17 32 1 51 +1
30MAR26 540.00 P 22.36 22.36 22.36 21.97 -2.30 32 6 136 0
30MAR26 550.00 P 26.69 26.69 26.69 26.20 -2.63 32 6 257 -4
30MAR26 560.00 P 30.26 30.26 30.26 30.93 -2.78 32 15 38 +15
30MAR26 570.00 P 36.79 37.12 36.79 36.15 -3.05 33 12 19 -6
30MAR26 580.00 P 42.61 42.97 40.40 41.30 -3.90 32 48 51 +23
30MAR26 590.00 P 46.87 46.87 46.87 47.43 -4.32 33 15 79 +9
30MAR26 600.00 P 0.00 0.00 0.00 53.87 -7.06 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 61.50 -5.09 34 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 68.55 -6.89 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 75.75 -8.01 34 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 84.06 -8.05 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 92.13 -8.45 35 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 100.59 -8.83 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 108.36 -7.42 35 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 118.08 -8.67 37 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 123.49 -12.93 32 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 132.67 -12.33 33 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.61 -0.07 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 0.87 -0.11 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.18 -0.16 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.63 -0.20 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.12 -0.32 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 2.84 -0.33 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 3.61 -0.51 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 4.66 -0.51 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 5.77 -0.77 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 7.22 -0.78 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 8.73 -1.14 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 10.69 -1.14 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 12.67 -1.56 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 14.87 -1.69 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 17.65 -1.56 33 0 82 0
29JUN26 500.00 P 20.00 20.00 20.00 20.62 -1.89 33 15 1,236 +15
29JUN26 510.00 P 0.00 0.00 0.00 23.87 -1.99 33 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 27.47 -2.23 33 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 31.40 -2.49 33 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 35.66 -2.62 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 40.27 -2.77 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 45.16 -3.07 33 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 50.46 -3.35 33 0 31 0
29JUN26 580.00 P 55.70 55.70 55.70 56.09 -3.61 33 30 57 +30
29JUN26 590.00 P 0.00 0.00 0.00 62.04 -3.88 33 0 31 0
29JUN26 600.00 P 0.00 0.00 0.00 68.30 -4.14 34 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 75.79 -5.77 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 82.41 -5.87 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 89.46 -3.84 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 94.58 -7.86 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 103.47 -4.46 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 111.94 -7.69 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 119.95 -6.31 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 128.01 -8.30 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 133.30 -9.67 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 143.67 -9.76 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 13.58 -1.12 34 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 15.70 -1.56 34 0 17 0
29SEP26 460.00 P 0.00 0.00 0.00 18.30 -1.56 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 20.85 -1.16 34 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 23.73 -1.54 34 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 26.73 -1.78 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 30.17 -1.97 33 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 33.89 -2.16 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 37.89 -2.35 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 42.14 -2.56 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 46.67 -2.64 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 51.47 -2.85 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 56.53 -3.01 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 61.85 -3.26 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 67.45 -3.47 34 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 73.34 -3.73 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 79.54 -3.91 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 85.56 -2.89 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 94.03 -3.05 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 100.71 -4.06 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 107.52 -5.60 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 114.90 -5.53 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 122.31 -3.88 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 129.78 -5.70 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 137.42 -5.50 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 145.49 -4.28 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 153.60 -5.66 36 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 18.89 -1.43 34 0 24 0
30DEC26 450.00 P 0.00 0.00 0.00 21.52 -1.43 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 24.18 -1.79 34 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 27.31 -1.97 34 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 30.27 -1.42 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 33.55 -1.87 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 37.25 -2.04 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 41.18 -2.22 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 45.32 -2.43 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 49.76 -2.59 33 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 54.41 -2.78 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 59.32 -2.96 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 64.43 -3.17 33 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 69.80 -3.41 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 75.40 -3.62 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 81.21 -3.88 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 87.29 -4.09 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 92.34 -6.95 33 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 98.78 -7.00 33 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 105.45 -7.13 33 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 113.84 -5.72 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 121.22 -6.35 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 128.36 -6.51 35 0 0 0
TOTAL PUT 1,615 29,794 -174
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$ 3.31
30DEC25 2.40 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
30DEC25 2.60 C 0.62 0.62 0.62 0.71 -0.06 0 1 0 -1
30DEC25 2.70 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 -5
30DEC25 3.10 C 0.00 0.00 0.00 0.21 -0.06 0 0 0 0
30DEC25 3.20 C 0.09 0.09 0.09 0.11 -0.06 0 1 0 -20
30DEC25 3.30 C 0.00 0.00 0.00 0.01 -0.08 0 0 0 -10
30DEC25 3.40 C 0.00 0.00 0.00 0.00 -0.04 0 0 110 0
30DEC25 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30DEC25 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
30DEC25 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
30DEC25 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
30DEC25 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
30DEC25 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
30DEC25 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
30DEC25 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
30DEC25 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 0.95 -0.06 88 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.86 -0.06 85 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.78 -0.06 87 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.70 -0.06 86 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.63 -0.06 87 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.56 -0.07 86 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.50 -0.05 87 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.43 -0.06 84 0 0 0
29JAN26 3.20 C 0.38 0.38 0.38 0.38 -0.06 85 5 5 +5
29JAN26 3.30 C 0.00 0.00 0.00 0.33 -0.06 85 0 224 0
29JAN26 3.40 C 0.28 0.30 0.27 0.29 -0.06 86 50 230 +2
29JAN26 3.50 C 0.24 0.24 0.22 0.25 -0.06 85 66 283 +66
29JAN26 3.60 C 0.19 0.19 0.19 0.22 -0.05 86 4 554 0
29JAN26 3.70 C 0.16 0.16 0.16 0.19 -0.05 87 3 319 0
29JAN26 3.80 C 0.14 0.14 0.14 0.16 -0.05 86 4 64 0
29JAN26 3.90 C 0.00 0.00 0.00 0.14 -0.04 87 0 171 0
29JAN26 4.00 C 0.08 0.08 0.07 0.12 -0.04 87 20 719 0
29JAN26 4.10 C 0.00 0.00 0.00 0.10 -0.04 86 0 185 0
29JAN26 4.20 C 0.00 0.00 0.00 0.08 -0.04 84 0 84 0
29JAN26 4.30 C 0.00 0.00 0.00 0.07 -0.04 86 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.06 -0.03 86 0 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 -0.03 86 0 248 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 -0.03 85 0 338 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 -0.03 83 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 -0.03 79 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.03 72 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 82 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 440 0
29JAN26 6.00 C 0.02 0.02 0.02 0.01 0.00 101 10 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.02 -0.07 89 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.94 -0.07 88 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.87 -0.07 88 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.80 -0.06 88 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.74 -0.06 88 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.67 -0.06 86 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.61 -0.07 85 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.56 -0.07 86 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.51 -0.07 86 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.47 -0.06 87 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.43 -0.06 87 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.39 -0.06 87 0 327 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 -0.06 88 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.32 -0.06 87 0 10 0
26FEB26 3.80 C 0.24 0.24 0.24 0.29 -0.06 87 100 103 +80
26FEB26 3.90 C 0.21 0.21 0.21 0.27 -0.05 88 100 112 +72
26FEB26 4.00 C 0.00 0.00 0.00 0.24 -0.06 87 0 190 0
26FEB26 4.10 C 0.00 0.00 0.00 0.22 -0.05 88 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.20 -0.05 88 0 16 0
26FEB26 4.30 C 0.00 0.00 0.00 0.18 -0.05 88 0 240 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 -0.05 88 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 -0.04 89 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 -0.05 88 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.12 -0.04 88 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.11 -0.04 89 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 -0.03 89 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.03 89 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.07 -0.03 89 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 -0.02 91 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.03 88 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.08 -0.06 86 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.01 -0.06 86 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.94 -0.07 85 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 -0.06 85 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.81 -0.07 83 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.76 -0.06 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.70 -0.07 83 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.65 -0.07 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.59 -0.08 81 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 -0.08 82 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.08 82 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 -0.08 82 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.44 -0.08 82 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 -0.07 83 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.38 -0.07 83 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.35 -0.07 83 0 31 0
30MAR26 4.00 C 0.30 0.30 0.29 0.32 -0.07 82 12 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.30 -0.07 83 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 -0.06 84 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 -0.06 84 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.06 84 0 12 0
30MAR26 4.50 C 0.20 0.20 0.17 0.22 -0.06 84 3 347 +2
30MAR26 4.60 C 0.00 0.00 0.00 0.20 -0.06 83 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 -0.05 84 0 40 0
30MAR26 4.80 C 0.12 0.12 0.12 0.17 -0.06 83 47 59 +47
30MAR26 4.90 C 0.10 0.10 0.10 0.16 -0.05 84 8 9 +8
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.05 84 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 -0.05 83 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 -0.04 84 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.04 83 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 -0.04 82 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 -0.04 82 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.03 82 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.03 81 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.03 78 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.03 72 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.02 75 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
30MAR26 8.00 C 0.04 0.04 0.04 0.01 0.00 80 10 30 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.18 -0.06 75 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.12 -0.06 75 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.06 -0.06 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.01 -0.05 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.96 -0.05 76 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.91 -0.05 76 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 -0.05 76 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 -0.05 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.78 -0.05 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.74 -0.05 77 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 -0.05 77 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 -0.04 78 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 -0.05 77 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.60 -0.04 78 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 -0.04 78 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 -0.04 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.05 78 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 -0.04 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.04 78 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 -0.04 78 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 -0.04 79 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 -0.04 79 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.03 79 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.04 79 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.04 78 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.03 79 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.03 79 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.03 79 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.03 79 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 -0.03 79 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.19 -0.02 79 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.02 80 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.02 79 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.02 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.02 80 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.02 78 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.02 79 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 79 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 78 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.25 -0.06 69 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.20 -0.05 70 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.15 -0.05 70 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.10 -0.05 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 -0.05 70 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.00 -0.06 70 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 -0.05 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 -0.05 71 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 -0.05 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 -0.05 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 -0.05 72 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 -0.05 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.74 -0.05 72 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.05 72 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.05 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.05 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.05 72 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 -0.05 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.05 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 -0.04 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.05 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.05 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.48 -0.05 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 -0.05 72 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.05 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.05 72 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.04 73 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.04 73 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.04 73 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.04 73 0 1 0
29SEP26 6.00 C 0.18 0.18 0.18 0.27 -0.04 73 10 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.03 73 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.04 73 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.03 73 0 0 0
29SEP26 7.00 C 0.12 0.12 0.12 0.19 -0.02 74 10 10 +8
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.03 73 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.03 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.02 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.02 73 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.35 -0.04 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.30 -0.04 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.25 -0.04 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 0.00 73 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.19 -0.01 73 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 -0.04 73 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 -0.03 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.07 -0.03 73 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 -0.03 73 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 -0.04 73 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 -0.03 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 -0.04 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.03 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.03 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.03 71 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.03 72 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 -0.03 71 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.03 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.03 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.03 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 -0.03 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.03 72 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 -0.02 72 0 28 0
30DEC26 4.70 C 0.48 0.48 0.48 0.59 -0.02 72 10 10 +10
TOTAL CALL 474 26,896 +274
30DEC25 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,527 0
30DEC25 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
30DEC25 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
30DEC25 3.30 P 0.03 0.03 0.01 0.00 -0.03 0 85 359 -14
30DEC25 3.40 P 0.10 0.11 0.07 0.09 +0.02 0 79 0 -485
30DEC25 3.50 P 0.18 0.20 0.16 0.19 +0.04 0 79 0 -293
30DEC25 3.60 P 0.17 0.30 0.17 0.29 +0.04 0 92 0 -822
30DEC25 3.70 P 0.37 0.38 0.36 0.39 +0.05 0 27 0 -321
30DEC25 3.80 P 0.44 0.50 0.44 0.49 +0.04 0 26 0 -947
30DEC25 3.90 P 0.59 0.59 0.56 0.59 +0.05 0 107 0 -265
30DEC25 4.00 P 0.67 0.71 0.67 0.69 +0.05 0 40 0 -1,039
30DEC25 4.10 P 0.80 0.80 0.80 0.79 +0.04 0 23 0 -1,112
30DEC25 4.20 P 0.88 0.88 0.88 0.89 +0.04 0 6 0 -749
30DEC25 4.30 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 -338
30DEC25 4.40 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 -191
30DEC25 4.50 P 1.20 1.23 1.18 1.19 +0.05 0 22 0 -294
30DEC25 4.60 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 -142
30DEC25 4.70 P 1.40 1.40 1.40 1.39 +0.05 0 5 0 -162
30DEC25 4.80 P 1.46 1.51 1.46 1.49 +0.05 0 19 0 -781
30DEC25 4.90 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 -110
30DEC25 5.00 P 1.70 1.74 1.70 1.69 +0.05 0 55 0 -3,774
30DEC25 5.25 P 1.95 1.95 1.95 1.94 +0.05 0 1 0 -3,205
30DEC25 5.50 P 2.18 2.18 2.18 2.19 +0.05 0 9 0 -1,016
30DEC25 5.75 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 -36
30DEC25 6.00 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 -10
30DEC25 6.25 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 -30
30DEC25 6.75 P 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 4.19 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.69 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 5.19 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.44 +0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.69 +0.05 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.94 +0.05 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 92 0 32 0
29JAN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 89 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 90 0 510 0
29JAN26 2.70 P 0.00 0.00 0.00 0.09 -0.02 89 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.12 -0.01 90 0 4,005 0
29JAN26 2.90 P 0.00 0.00 0.00 0.15 -0.02 89 0 3,285 0
29JAN26 3.00 P 0.23 0.23 0.22 0.19 -0.01 90 322 1,663 +296
29JAN26 3.10 P 0.25 0.25 0.25 0.23 -0.02 89 5 1,361 0
29JAN26 3.20 P 0.31 0.31 0.29 0.28 -0.01 90 31 3,440 +20
29JAN26 3.30 P 0.34 0.35 0.34 0.33 -0.02 90 16 3,550 0
29JAN26 3.40 P 0.40 0.40 0.39 0.39 -0.01 90 77 3,141 +17
29JAN26 3.50 P 0.46 0.46 0.44 0.44 -0.02 88 182 1,777 -173
29JAN26 3.60 P 0.51 0.51 0.51 0.51 -0.02 89 15 1,801 +15
29JAN26 3.70 P 0.00 0.00 0.00 0.59 +0.01 92 0 572 0
29JAN26 3.80 P 0.00 0.00 0.00 0.65 +0.01 88 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.74 +0.02 92 0 740 0
29JAN26 4.00 P 0.81 0.83 0.81 0.80 0.00 86 60 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.91 +0.02 96 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 1.00 +0.04 98 0 348 0
29JAN26 4.30 P 0.00 0.00 0.00 1.07 +0.03 93 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.17 +0.02 98 0 274 0
29JAN26 4.50 P 1.25 1.25 1.25 1.26 +0.02 98 10 45 +10
29JAN26 4.60 P 0.00 0.00 0.00 1.36 +0.03 103 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.45 +0.02 103 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.55 +0.03 108 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.65 +0.03 111 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.75 +0.04 115 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 2.01 +0.05 129 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.26 +0.05 138 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.51 +0.07 146 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.76 +0.06 154 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 3.00 +0.05 156 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.25 +0.05 162 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.50 +0.05 169 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.75 +0.05 175 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 4.00 +0.08 180 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.25 +0.06 186 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.49 +0.05 186 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.10 -0.02 90 0 174 0
26FEB26 2.50 P 0.00 0.00 0.00 0.13 -0.01 91 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.16 -0.02 91 0 60 0
26FEB26 2.70 P 0.27 0.27 0.27 0.19 -0.02 91 200 973 +200
26FEB26 2.80 P 0.31 0.31 0.31 0.23 -0.02 92 200 250 +200
26FEB26 2.90 P 0.34 0.34 0.34 0.27 -0.02 91 200 1,230 +200
26FEB26 3.00 P 0.39 0.39 0.39 0.32 -0.01 93 400 803 +400
26FEB26 3.10 P 0.00 0.00 0.00 0.36 -0.02 91 0 1,008 0
26FEB26 3.20 P 0.47 0.47 0.47 0.42 -0.02 93 200 2,040 +200
26FEB26 3.30 P 0.52 0.52 0.52 0.47 -0.02 92 200 2,929 +200
26FEB26 3.40 P 0.00 0.00 0.00 0.53 -0.02 92 10 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.59 -0.02 92 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.66 -0.01 93 0 3,496 0
26FEB26 3.70 P 0.00 0.00 0.00 0.73 -0.01 94 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.80 -0.01 94 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.88 +0.01 96 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.95 +0.01 95 0 154 0
26FEB26 4.10 P 0.00 0.00 0.00 1.03 +0.02 96 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.11 +0.03 96 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.19 +0.02 96 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.28 +0.03 98 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.37 +0.04 100 0 25 0
26FEB26 4.60 P 1.45 1.45 1.45 1.45 +0.03 99 4 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.54 +0.03 100 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.63 +0.03 101 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.73 +0.04 104 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.82 +0.03 105 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 2.05 +0.02 107 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.29 +0.02 111 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.54 +0.03 117 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.15 -0.03 85 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.18 -0.03 85 0 0 0
30MAR26 2.60 P 0.33 0.33 0.33 0.22 -0.02 87 200 492 +200
30MAR26 2.70 P 0.37 0.37 0.37 0.25 -0.03 85 200 288 +200
30MAR26 2.80 P 0.40 0.40 0.40 0.29 -0.03 85 200 200 +200
30MAR26 2.90 P 0.44 0.44 0.44 0.34 -0.03 86 200 400 +200
30MAR26 3.00 P 0.48 0.48 0.48 0.39 -0.03 87 200 260 +200
30MAR26 3.10 P 0.53 0.53 0.53 0.44 -0.03 87 200 1,000 +200
30MAR26 3.20 P 0.58 0.58 0.58 0.49 -0.04 86 200 602 +199
30MAR26 3.30 P 0.63 0.63 0.60 0.55 -0.03 87 750 1,612 +446
30MAR26 3.40 P 0.00 0.00 0.00 0.61 -0.03 87 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.67 -0.04 87 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.74 -0.03 88 0 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 -0.02 88 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 -0.03 88 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.95 -0.03 89 0 330 0
30MAR26 4.00 P 1.04 1.04 1.04 1.03 -0.01 90 10 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 -0.02 89 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.18 -0.01 89 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.26 0.00 90 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.35 +0.01 92 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.43 +0.01 92 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.51 +0.01 91 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.60 +0.02 93 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.69 +0.02 94 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.78 +0.02 95 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.87 +0.03 95 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.10 +0.03 98 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.33 +0.03 100 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.57 +0.04 103 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.81 +0.04 105 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.06 +0.05 110 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.31 +0.05 115 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.55 +0.05 116 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.80 +0.05 120 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.04 +0.05 121 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.29 +0.06 125 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.54 +0.05 128 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.79 +0.04 132 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.03 +0.05 132 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.28 +0.05 135 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.53 +0.05 138 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.27 -0.01 81 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.31 -0.01 81 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.36 0.00 82 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.40 0.00 81 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.45 0.00 81 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.50 0.00 82 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.55 0.00 81 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.61 0.00 82 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.67 0.00 82 0 44 0
29JUN26 3.30 P 0.78 0.78 0.78 0.73 +0.01 83 200 930 +200
29JUN26 3.40 P 0.00 0.00 0.00 0.79 0.00 82 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.86 +0.01 83 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.92 0.00 83 0 996 0
29JUN26 3.70 P 0.00 0.00 0.00 0.99 +0.01 83 0 178 0
29JUN26 3.80 P 0.00 0.00 0.00 1.06 +0.01 83 0 603 0
29JUN26 3.90 P 0.00 0.00 0.00 1.13 +0.01 83 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.20 0.00 83 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.28 +0.01 84 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.35 +0.01 84 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.43 +0.01 84 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.51 +0.01 85 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.59 +0.01 85 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 +0.01 85 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.75 +0.01 85 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.84 +0.02 86 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 +0.02 86 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.01 +0.02 87 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.23 +0.03 88 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.45 +0.04 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.67 +0.03 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.90 +0.04 91 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.13 +0.04 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.37 +0.04 94 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.60 +0.04 94 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.84 +0.04 95 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.09 +0.05 98 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.33 +0.05 99 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.57 +0.04 101 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.82 +0.06 103 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 -0.01 75 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 -0.01 75 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 0.00 75 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 0.00 76 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 0.00 76 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 -0.01 76 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.64 0.00 76 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 -0.01 75 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 -0.01 76 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 -0.01 76 0 872 0
29SEP26 3.40 P 0.00 0.00 0.00 0.88 0.00 77 0 616 0
29SEP26 3.50 P 0.00 0.00 0.00 0.94 -0.01 76 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 0.00 77 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.07 -0.01 76 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.14 -0.01 76 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.22 0.00 77 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 0.00 77 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.36 0.00 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.44 0.00 78 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 0.00 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 0.00 78 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 0.00 78 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 0.00 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 0.00 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 0.00 78 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.00 +0.01 79 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.08 +0.01 79 0 55 0
29SEP26 5.25 P 2.24 2.24 2.24 2.30 +0.02 80 10 12 +10
29SEP26 5.50 P 0.00 0.00 0.00 2.51 +0.03 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.73 +0.03 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.95 +0.03 81 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.18 +0.04 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.40 +0.04 82 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.63 +0.04 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.87 +0.04 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.11 +0.04 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.35 +0.05 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 +0.04 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.82 +0.04 87 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.01 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 +0.01 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.01 75 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.01 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.01 75 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 +0.02 75 0 430 0
30DEC26 3.00 P 0.81 0.81 0.81 0.74 +0.02 75 1 28 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.80 +0.02 75 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.86 +0.02 76 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 +0.02 76 0 26 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 +0.02 75 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 1.05 +0.02 76 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.12 +0.02 76 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.19 +0.02 76 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.25 +0.02 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.33 +0.03 77 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.40 +0.02 76 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.47 +0.02 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.55 +0.02 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.62 +0.02 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.70 +0.02 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 +0.03 77 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 +0.03 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.94 +0.03 78 0 0 0
TOTAL PUT 5,178 96,177 -12,495
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 79.25
30DEC25 45.00 C 0.00 0.00 0.00 34.25 +1.10 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.25 +1.10 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.25 +1.10 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.25 +1.10 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.25 +1.10 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.25 +1.10 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.75 +1.10 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.25 +1.10 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.75 +1.10 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.25 +1.09 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.75 +1.09 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.25 +1.09 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.75 +1.09 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.25 +1.09 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.75 +1.09 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.25 +1.09 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 1.75 +0.89 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.60 +1.10 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.61 +1.10 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.62 +1.10 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.62 +1.09 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.63 +1.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.64 +1.10 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.16 +1.09 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.68 +1.08 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.21 +1.07 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.75 +1.03 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.32 +0.98 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.93 +0.88 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.64 +0.77 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.47 +0.63 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.48 +0.47 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.70 +0.32 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.15 +0.17 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.76 -0.05 24 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 2.82 -0.03 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.00 -0.09 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.39 -0.11 25 0 0 0
30MAR26 90.00 C 1.05 1.05 1.05 0.93 -0.13 24 10 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.62 -0.12 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.40 -0.10 25 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.25 -0.09 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.15 -0.07 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.19 +1.09 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.72 +1.09 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.24 +1.07 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.78 +1.03 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.35 +0.98 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.97 +0.88 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.69 +0.76 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.54 +0.60 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.57 +0.42 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.84 +0.26 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.34 +0.10 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.10 -0.02 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.09 -0.11 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.28 -0.17 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.66 -0.21 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.21 -0.21 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.88 -0.18 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.63 -0.17 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.44 -0.16 25 0 0 0
TOTAL CALL 10 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 48.00 P 30.00 30.00 30.00 0.00 -0.01 0 15 19 +15
30DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 374 0
30DEC25 80.00 P 1.50 2.10 1.00 0.75 -1.12 0 110 0 -380
30DEC25 82.50 P 3.40 3.40 3.40 3.25 -1.10 0 10 0 -148
30DEC25 85.00 P 0.00 0.00 0.00 5.75 -1.10 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 8.25 -1.10 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 10.75 -1.10 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 13.25 -1.10 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.75 -1.10 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.25 -1.10 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.75 -1.10 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.25 -1.10 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.75 -1.10 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.25 -1.10 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.75 -1.10 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.25 -1.10 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.75 -1.10 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.25 -1.10 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.75 -1.10 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.25 -1.10 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.75 -1.10 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 300 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 0.01 0.00 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.06 24 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.12 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 -0.21 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.37 -0.32 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.68 -0.47 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.18 -0.63 24 0 14 0
30MAR26 75.00 P 2.00 2.05 2.00 1.89 -0.79 25 60 123 +60
30MAR26 77.50 P 0.00 0.00 0.00 2.83 -0.94 24 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.05 -1.04 24 0 275 0
30MAR26 82.50 P 5.90 5.90 5.90 5.68 -0.96 26 1 121 +1
30MAR26 85.00 P 0.00 0.00 0.00 7.21 -1.18 24 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.12 -1.21 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.22 -1.20 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.45 -1.20 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.81 -1.16 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.25 -1.13 0 0 0 0
30MAR26 100.00 P 21.85 21.85 21.85 20.75 -1.10 0 1 10 -1
30MAR26 102.50 P 0.00 0.00 0.00 23.25 -1.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.75 -1.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.25 -1.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.75 -1.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.25 -1.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.75 -1.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.25 -1.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.75 -1.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.25 -1.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.75 -1.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.13 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.19 -0.21 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 -0.31 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.62 -0.43 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.00 -0.57 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.54 -0.70 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.24 -0.85 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.13 -0.98 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.23 -1.07 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.51 -1.16 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.99 -1.24 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.65 -1.28 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.46 -1.31 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.40 -1.32 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.47 -1.31 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.64 -1.30 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.89 -1.27 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.20 -1.24 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.55 -1.22 25 0 0 0
TOTAL PUT 197 1,969 -453
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$ 8.70
30DEC25 4.53 C 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 -3
30DEC25 7.23 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 -51
30DEC25 7.71 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 -3
30DEC25 7.95 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 -100
30DEC25 8.19 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 -104
30DEC25 8.44 C 0.00 0.00 0.00 0.26 -0.06 0 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.02 -0.08 0 0 0 -1
30DEC25 8.92 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.73 -0.06 31 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.49 -0.07 26 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.28 -0.03 38 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.02 -0.06 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.80 -0.05 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.01 -0.07 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.91 -0.07 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.68 -0.06 37 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.97 -0.06 36 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.72 -0.07 31 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.49 -0.06 34 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.02 -0.06 29 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.78 -0.06 25 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.13 -0.09 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.94 -0.06 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.77 -0.05 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.61 -0.05 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.05 -0.10 53 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.95 -0.10 51 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.71 -0.10 46 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.48 -0.10 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.24 -0.10 41 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.01 -0.10 40 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.77 -0.09 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.53 -0.10 34 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.30 -0.10 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 -0.09 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.86 -0.07 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.65 -0.06 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.44 -0.06 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.03 -0.05 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.71 -0.05 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.78 C 3.04 3.04 3.04 3.04 -0.07 42 4 2 -2
29SEP26 6.03 C 0.00 0.00 0.00 2.77 -0.10 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.54 -0.10 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.32 -0.09 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 -0.09 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.89 -0.08 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.69 -0.07 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.49 -0.07 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.31 -0.07 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.11 -0.10 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.96 -0.06 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.60 -0.08 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
TOTAL CALL 4 6 -264
30DEC25 4.53 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.22 +0.05 0 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.35 +0.05 0 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 40 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.73 +0.06 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.91 +0.06 41 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.40 +0.06 48 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 57 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 51 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.45 +0.07 25 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.91 +0.06 27 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.40 +0.06 32 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.88 +0.06 36 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.36 +0.06 40 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 36 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 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 +0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.30 +0.04 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.44 +0.04 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.84 +0.05 21 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.59 +0.05 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 0.06 -0.01 27 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.54 0.00 26 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.09 +0.04 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.22 +0.02 25 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.39 +0.03 25 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.56 +0.03 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.94 +0.04 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.34 +0.05 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.78 +0.07 22 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.65 +0.08 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$ 8.70
30DEC25 4.13 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.28 -0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 -5
30DEC25 7.28 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.26 -0.06 0 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.01 -0.08 0 0 0 0
30MAR26 4.32 C 0.00 0.00 0.00 4.41 -0.06 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.31 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.81 -0.06 43 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.12 -0.06 39 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.88 -0.06 34 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.65 -0.06 29 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.43 -0.06 33 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.19 -0.07 28 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.96 -0.06 28 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.74 -0.06 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.51 -0.06 25 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.33 -0.06 28 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.10 -0.05 24 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.75 -0.04 24 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
TOTAL CALL 0 0 -5
30DEC25 4.13 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.00 -0.02 0 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 61 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 42 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 32 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 0.03 +0.01 25 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.28 +0.02 24 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.70
30DEC25 5.00 C 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 -120
30DEC25 7.75 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 -61
30DEC25 8.25 C 0.00 0.00 0.00 0.45 -0.06 0 0 0 -32
30DEC25 8.50 C 0.00 0.00 0.00 0.20 -0.06 0 0 0 -79
30DEC25 8.75 C 0.03 0.03 0.03 0.00 -0.06 0 40 244 0
30DEC25 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
30DEC25 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30DEC25 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.72 -0.05 86 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.47 -0.05 78 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.22 -0.05 71 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.72 -0.05 56 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.47 -0.05 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.73 -0.05 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.22 -0.06 19 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.98 -0.06 23 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.54 -0.05 23 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.35 -0.07 22 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.22 -0.04 23 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 8 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.75 -0.03 75 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.99 -0.05 51 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.74 -0.05 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.00 -0.05 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.74 -0.06 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.50 -0.05 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.26 -0.06 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.03 -0.06 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.82 -0.06 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
26FEB26 9.00 C 0.23 0.23 0.23 0.23 -0.03 24 4 34 +4
26FEB26 9.25 C 0.00 0.00 0.00 0.16 -0.02 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.75 -0.05 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.50 -0.05 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.01 -0.05 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.75 -0.07 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.52 -0.05 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.29 -0.04 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.02 -0.06 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.77 -0.06 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.54 -0.06 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.31 -0.06 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.10 -0.06 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.56 -0.07 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 -0.04 25 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.78 -0.09 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.54 -0.09 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.28 -0.10 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.05 -0.09 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.79 -0.11 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.55 -0.10 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.31 -0.10 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 -0.09 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.85 -0.07 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 -0.06 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.41 -0.06 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.21 -0.05 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.99 -0.04 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 -0.02 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.78 -0.09 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.54 -0.09 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.28 -0.10 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.05 -0.09 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.80 -0.10 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.57 -0.09 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.34 -0.08 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.08 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 -0.06 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 -0.05 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.48 -0.05 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 -0.05 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 -0.07 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 -0.04 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.05 -0.09 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.82 -0.08 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 -0.10 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.36 -0.08 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 -0.07 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.06 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.73 -0.06 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 -0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 -0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 -0.06 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.05 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.95 -0.01 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 -0.04 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 -0.04 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 -0.03 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
TOTAL CALL 44 1,283 -288
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30DEC25 8.75 P 0.08 0.08 0.04 0.05 +0.01 0 91 0 -161
30DEC25 9.00 P 0.32 0.32 0.27 0.30 +0.05 0 52 0 -72
30DEC25 9.25 P 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 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 51 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 24 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 8 0
29JAN26 8.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 40 0
29JAN26 8.75 P 0.27 0.27 0.23 0.26 +0.03 24 14 87 +2
29JAN26 9.00 P 0.00 0.00 0.00 0.41 +0.03 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.60 +0.05 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.82 +0.05 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.80 +0.05 0 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 50 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
26FEB26 8.00 P 0.07 0.07 0.07 0.08 +0.01 24 4 10 +1
26FEB26 8.25 P 0.12 0.12 0.12 0.14 +0.01 24 4 5 +4
26FEB26 8.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 30 0
26FEB26 8.75 P 0.33 0.33 0.33 0.36 +0.03 25 4 30 0
26FEB26 9.00 P 0.50 0.50 0.50 0.50 +0.04 25 4 4 +4
26FEB26 9.25 P 0.00 0.00 0.00 0.67 +0.04 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.87 +0.05 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.08 +0.05 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.81 +0.06 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.22 +0.01 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.44 +0.02 25 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.13 +0.05 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.35 +0.08 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.82 +0.07 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.31 +0.06 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.02 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.03 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 +0.02 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 +0.03 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.66 +0.03 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 +0.04 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 +0.04 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 +0.04 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 +0.05 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 +0.05 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.02 +0.06 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 0.02 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 +0.02 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 +0.03 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 +0.03 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.03 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 +0.04 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 +0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 +0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 +0.05 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 +0.05 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.07 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.03 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 +0.06 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 +0.06 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 +0.08 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 +0.08 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
TOTAL PUT 173 1,523 -222
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$ 22.26
30DEC25 13.00 C 0.00 0.00 0.00 9.26 -0.08 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 8.76 -0.08 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.26 -0.08 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.76 -0.08 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.26 -0.08 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.76 -0.08 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.26 -0.08 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.76 -0.08 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 -17
30DEC25 22.00 C 0.00 0.00 0.00 0.26 -0.12 0 0 0 -20
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.30 -0.08 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.30 -0.09 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.81 -0.08 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.31 -0.08 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.81 -0.08 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.32 -0.08 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.83 -0.09 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.36 -0.09 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.49 -0.05 25 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 0.80 -0.07 24 0 10 0
29JAN26 23.00 C 0.30 0.30 0.30 0.36 -0.07 24 10 47 +10
29JAN26 24.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 8 0
29JAN26 25.00 C 0.04 0.04 0.04 0.05 -0.01 26 17 2 -17
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.84 -0.08 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.34 -0.08 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.84 -0.09 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.35 -0.08 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.85 -0.09 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.36 -0.09 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.88 -0.08 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.40 -0.09 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.94 -0.10 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.51 -0.09 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.71 -0.05 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.09 -0.06 25 0 40 0
26FEB26 23.00 C 0.65 0.65 0.65 0.65 -0.04 25 1 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.36 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.87 -0.08 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.37 -0.08 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.87 -0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.38 -0.08 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.88 -0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.39 -0.08 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.90 -0.08 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.41 -0.08 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.93 -0.08 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.45 -0.09 26 0 0 0
30MAR26 18.50 C 3.93 3.93 3.93 3.93 -0.15 20 1 1 +1
30MAR26 19.00 C 0.00 0.00 0.00 3.54 -0.09 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.11 -0.09 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.71 -0.09 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.95 -0.06 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.35 -0.07 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.61 -0.04 27 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 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 7.39 -0.08 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.90 -0.08 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.42 -0.08 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.94 -0.09 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.48 -0.08 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.02 -0.09 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.59 -0.09 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.17 -0.09 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.76 -0.09 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.39 -0.09 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.03 -0.09 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.39 -0.09 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.84 -0.09 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.04 -0.06 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.76 -0.06 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.01 -0.09 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.56 -0.09 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.12 -0.09 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.69 -0.09 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.27 -0.09 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.87 -0.10 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.48 -0.10 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.11 -0.10 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.76 -0.10 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.43 -0.10 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.82 -0.10 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.29 -0.10 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.84 -0.10 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.47 -0.08 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.16 -0.07 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.70 -0.05 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.35 - 26 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.94 -0.10 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.54 -0.10 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.16 -0.10 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.80 -0.10 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.44 -0.11 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 -0.10 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.79 -0.10 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.20 -0.10 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.69 -0.10 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.24 -0.10 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.86 -0.09 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.52 -0.09 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.24 -0.07 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.01 -0.07 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.52 -0.05 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
TOTAL CALL 29 687 -43
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 75 0
30DEC25 23.00 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 -1
30DEC25 24.00 P 2.00 2.05 2.00 1.74 +0.03 0 10 0 -28
30DEC25 25.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.74 +0.08 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 0.02 -0.01 25 0 9 0
29JAN26 20.00 P 0.07 0.07 0.07 0.05 -0.01 26 25 35 +25
29JAN26 21.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 16 0
29JAN26 23.00 P 0.00 0.00 0.00 1.07 -0.01 25 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.85 +0.01 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.75 +0.06 24 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.74 +0.08 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 0.01 0.01 0.01 0.01 0.00 36 5 5 +5
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 0.00 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 0.05 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.74 -0.02 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.30 -0.01 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 2.03 +0.01 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.83 +0.05 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.75 +0.06 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 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 0.00 27 0 5 0
30MAR26 18.50 P 0.08 0.08 0.08 0.08 -0.01 26 4 4 +4
30MAR26 19.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.59 0.00 27 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
30MAR26 23.00 P 1.61 1.61 1.61 1.52 -0.02 26 8 8 +8
30MAR26 24.00 P 0.00 0.00 0.00 2.21 -0.01 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.96 +0.04 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.83 +0.06 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.76 +0.07 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.74 +0.08 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 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.46 -0.01 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.01 0.00 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.66 +0.02 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.38 +0.02 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.17 +0.03 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.02 +0.05 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.91 +0.06 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.83 +0.06 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.77 +0.06 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.30 -0.01 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.76 -0.02 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.31 -0.01 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.93 0.00 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.63 +0.01 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.38 +0.02 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.19 +0.03 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.04 +0.04 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.93 +0.05 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.85 +0.06 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.79 +0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.75 +0.07 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 - 26 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.97 -0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.14 -0.02 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 -0.02 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.00 -0.02 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.55 -0.01 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.16 -0.01 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.84 +0.01 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.56 +0.01 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.35 +0.02 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.17 +0.02 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.03 +0.03 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.93 +0.04 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.85 +0.05 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.79 +0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.75 +0.07 26 0 0 0
TOTAL PUT 52 516 +13
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$ 4.65
30DEC25 3.50 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.25 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.15 -0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.05 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.00 -0.04 0 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30DEC25 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.67 -0.05 33 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 -0.01 29 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 29 0 76 0
29JAN26 4.90 C 0.07 0.07 0.06 0.07 -0.01 29 15 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 44 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 0.00 31 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.24 -0.03 27 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.20 -0.02 28 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.10 0.00 29 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 0.00 29 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 0.00 31 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.99 -0.06 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.05 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 -0.05 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 -0.05 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 -0.03 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.25 -0.04 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.02 29 0 50 0
30MAR26 4.90 C 0.18 0.18 0.18 0.18 -0.02 29 16 141 0
30MAR26 5.00 C 0.14 0.14 0.14 0.15 -0.01 29 15 65 +15
30MAR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.05 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.05 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 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 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 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
30DEC26 6.00 C 0.19 0.19 0.19 0.16 -0.01 30 5 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
TOTAL CALL 51 1,838 +15
30DEC25 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
30DEC25 4.70 P 0.06 0.06 0.06 0.05 0.00 0 10 0 -72
30DEC25 4.80 P 0.17 0.17 0.16 0.15 +0.02 0 89 0 -89
30DEC25 4.90 P 0.26 0.26 0.25 0.25 +0.02 0 150 0 -159
30DEC25 5.00 P 0.35 0.35 0.33 0.35 +0.02 0 7 0 -53
30DEC25 5.25 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.60 +0.03 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 33 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 0.00 29 0 30 0
29JAN26 4.30 P 0.04 0.04 0.03 0.03 0.00 28 70 133 +70
29JAN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 30 0 85 0
29JAN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 42 0
29JAN26 4.60 P 0.12 0.12 0.12 0.13 +0.01 29 14 48 +14
29JAN26 4.70 P 0.18 0.18 0.18 0.18 +0.02 29 10 61 +10
29JAN26 4.80 P 0.24 0.24 0.22 0.24 +0.01 29 60 70 +15
29JAN26 4.90 P 0.30 0.30 0.29 0.31 +0.02 29 45 78 +18
29JAN26 5.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.61 +0.02 30 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.11 +0.04 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.36 +0.04 54 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.61 +0.04 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.86 +0.04 67 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.11 +0.04 73 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.36 +0.04 79 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.61 +0.04 85 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.86 +0.04 90 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 0.00 29 0 9 0
26FEB26 4.30 P 0.07 0.07 0.07 0.08 +0.02 30 16 36 +16
26FEB26 4.40 P 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
26FEB26 4.60 P 0.17 0.17 0.17 0.18 +0.01 28 65 70 +65
26FEB26 4.70 P 0.00 0.00 0.00 0.23 +0.03 28 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.29 +0.03 29 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.35 +0.02 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.64 +0.05 31 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.11 +0.04 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.61 +0.04 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.86 +0.04 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.11 +0.04 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.36 +0.04 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.61 +0.04 64 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.86 +0.04 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 +0.01 29 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.14 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.18 0.00 28 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.23 +0.01 29 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.28 +0.02 29 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.34 +0.03 29 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.39 +0.02 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.46 +0.02 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.36 +0.04 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.61 +0.04 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.86 +0.04 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.11 +0.04 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.36 +0.04 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.61 +0.04 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.86 +0.04 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 30 0 10 0
29JUN26 4.00 P 0.10 0.10 0.10 0.11 +0.01 29 20 30 +20
29JUN26 4.10 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.02 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 +0.03 29 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.03 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.03 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 +0.04 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.04 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.04 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.11 +0.04 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.36 +0.04 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.61 +0.04 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.86 +0.04 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 +0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.03 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.04 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.04 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.05 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.04 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 +0.04 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.05 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 4.00 P 0.25 0.25 0.25 0.26 0.00 29 1 41 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.02 29 0 10 0
30DEC26 4.50 P 0.45 0.45 0.45 0.48 +0.02 29 20 25 +20
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
30DEC26 6.00 P 1.48 1.48 1.48 1.53 0.00 27 18 18 +18
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.03 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.04 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.03 30 0 0 0
TOTAL PUT 595 2,746 -106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.06
30DEC25 8.00 C 0.00 0.00 0.00 24.06 +0.06 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 23.81 +0.22 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.56 +0.05 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.31 +0.22 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.06 +0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.81 +0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.56 +0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.31 +0.22 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.06 +0.22 0 0 0 -3
30DEC25 10.50 C 0.00 0.00 0.00 21.56 +0.22 0 0 0 -7
30DEC25 11.00 C 0.00 0.00 0.00 21.06 +0.22 0 0 0 -6
30DEC25 11.50 C 0.00 0.00 0.00 20.56 +0.22 0 0 0 -5
30DEC25 12.00 C 0.00 0.00 0.00 20.06 +0.22 0 0 0 -3
30DEC25 12.50 C 0.00 0.00 0.00 19.56 +0.01 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.06 +0.22 0 0 0 -3
30DEC25 13.50 C 0.00 0.00 0.00 18.56 +0.22 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.06 +0.22 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.56 +0.19 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.06 +0.22 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.56 +0.22 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.06 +0.22 0 0 0 -49
30DEC25 16.50 C 0.00 0.00 0.00 15.56 +0.22 0 0 0 -501
30DEC25 17.00 C 0.00 0.00 0.00 15.06 +0.22 0 0 0 -1,264
30DEC25 17.50 C 0.00 0.00 0.00 14.56 +0.06 0 0 0 -1,022
30DEC25 18.00 C 0.00 0.00 0.00 14.06 +0.22 0 0 0 -1,286
30DEC25 18.50 C 0.00 0.00 0.00 13.56 +0.22 0 0 0 -551
30DEC25 19.00 C 0.00 0.00 0.00 13.06 +0.08 0 0 0 -6
30DEC25 19.50 C 0.00 0.00 0.00 12.56 +0.22 0 0 0 -30
30DEC25 20.00 C 0.00 0.00 0.00 12.06 +0.22 0 0 0 -29
30DEC25 21.00 C 0.00 0.00 0.00 11.06 +0.22 0 0 0 -927
30DEC25 22.00 C 0.00 0.00 0.00 10.06 +0.07 0 0 0 -1,409
30DEC25 23.00 C 0.00 0.00 0.00 9.06 +0.16 0 0 0 -980
30DEC25 24.00 C 7.74 7.74 7.49 8.06 +0.17 0 15 0 -103
30DEC25 25.00 C 6.74 7.00 6.74 7.06 +0.22 0 11 0 -1,039
30DEC25 26.00 C 0.00 0.00 0.00 6.06 +0.22 0 0 0 -1,571
30DEC25 27.00 C 4.85 4.85 4.44 5.06 +0.11 0 14 0 -1,156
30DEC25 28.00 C 3.65 3.80 3.28 4.06 +0.19 0 21 0 -74
30DEC25 29.00 C 0.00 0.00 0.00 3.06 +0.20 0 0 0 -22
30DEC25 30.00 C 1.78 1.78 1.41 2.06 +0.21 0 13 0 -95
30DEC25 31.00 C 0.70 0.93 0.42 1.06 +0.13 0 119 0 -203
30DEC25 32.00 C 0.10 0.13 0.03 0.06 -0.17 0 379 4 -1,571
30DEC25 33.00 C 0.01 0.02 0.01 0.00 -0.05 0 24 967 -2
30DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3,007 0
30DEC25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,529 0
30DEC25 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,613 0
30DEC25 37.00 C 0.01 0.01 0.01 0.00 -0.01 0 80 615 0
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 897 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,153 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,366 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,501 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 10.23 +0.24 78 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.13 +0.22 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.30 +0.16 69 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.24 +0.10 56 0 15 0
29JAN26 26.00 C 5.90 5.90 5.70 6.36 +0.22 58 12 46 +12
29JAN26 27.00 C 0.00 0.00 0.00 5.39 +0.21 51 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.41 +0.32 44 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 3.50 -0.02 40 0 17 0
29JAN26 30.00 C 2.46 2.46 2.46 2.82 +0.11 42 1 106 +1
29JAN26 31.00 C 1.78 2.02 1.78 2.15 +0.07 42 16 498 +1
29JAN26 32.00 C 1.42 1.58 1.36 1.61 +0.03 42 95 411 +15
29JAN26 33.00 C 1.09 1.09 0.90 1.19 +0.02 42 85 2,331 +17
29JAN26 34.00 C 0.78 0.85 0.71 0.88 +0.02 43 176 776 +1
29JAN26 35.00 C 0.55 0.62 0.51 0.63 -0.01 44 145 2,563 +23
29JAN26 36.00 C 0.45 0.45 0.35 0.45 -0.02 44 97 2,230 -68
29JAN26 37.00 C 0.29 0.33 0.26 0.33 -0.01 45 233 2,382 +150
29JAN26 38.00 C 0.21 0.21 0.19 0.24 -0.01 46 59 264 +30
29JAN26 39.00 C 0.16 0.16 0.16 0.17 -0.02 47 50 246 -50
29JAN26 40.00 C 0.13 0.13 0.11 0.12 -0.03 48 32 5,553 +8
29JAN26 41.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 719 0
29JAN26 42.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 225 0
29JAN26 43.00 C 0.06 0.06 0.06 0.05 -0.01 51 77 351 +65
29JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 63 0
29JAN26 45.00 C 0.05 0.05 0.05 0.02 -0.02 50 1 160 -1
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 10.23 +0.24 50 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.18 -0.08 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.30 +0.16 46 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.38 +0.24 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.52 +0.33 46 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 5.51 +0.19 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.67 -0.04 39 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 3.90 +0.15 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.35 +0.10 41 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 2.76 +0.09 41 0 68 0
26FEB26 32.00 C 1.96 1.96 1.90 2.24 +0.05 41 13 224 +4
26FEB26 33.00 C 0.00 0.00 0.00 1.81 +0.03 42 0 535 0
26FEB26 34.00 C 1.30 1.30 1.30 1.47 +0.03 42 5 1,235 0
26FEB26 35.00 C 0.00 0.00 0.00 1.19 +0.03 43 0 532 0
26FEB26 36.00 C 0.82 0.82 0.82 0.96 +0.03 44 2 785 -2
26FEB26 37.00 C 0.00 0.00 0.00 0.77 +0.01 44 0 99 0
26FEB26 38.00 C 0.00 0.00 0.00 0.62 +0.01 45 0 81 0
26FEB26 39.00 C 0.49 0.49 0.49 0.50 +0.01 46 45 111 +35
26FEB26 40.00 C 0.39 0.39 0.39 0.41 +0.01 46 10 154 0
26FEB26 41.00 C 0.00 0.00 0.00 0.34 +0.02 47 0 94 0
26FEB26 42.00 C 0.00 0.00 0.00 0.27 +0.01 48 0 186 0
26FEB26 43.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 80 0
26FEB26 45.00 C 0.00 0.00 0.00 0.14 0.00 49 0 66 0
26FEB26 46.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 187 0
30MAR26 8.00 C 0.00 0.00 0.00 24.12 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.87 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.66 +0.15 116 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.38 +0.19 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.13 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.97 +0.24 126 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.71 +0.24 120 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.46 +0.24 117 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.27 +0.35 126 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.64 +0.30 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.31 +0.43 121 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.70 +0.27 96 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.12 +0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.72 +0.17 92 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.06 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.74 +0.29 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.35 +0.40 98 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.67 +0.28 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.30 +0.34 84 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.84 +0.35 85 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.19 +0.20 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.84 +0.48 78 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.37 +0.39 77 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.81 +0.31 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.16 +0.32 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.79 +0.27 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.12 +0.14 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.56 +0.02 0 0 241 0
30MAR26 20.00 C 12.00 12.00 11.75 12.26 -0.12 47 2 303 0
30MAR26 21.00 C 0.00 0.00 0.00 11.09 +0.17 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.50 +0.51 55 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.64 +0.34 56 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.41 -0.11 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 7.53 -0.11 40 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.66 -0.14 40 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.12 +0.33 46 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.20 +0.07 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.55 +0.02 42 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 3.98 +0.06 43 0 208 0
30MAR26 31.00 C 0.00 0.00 0.00 3.45 +0.06 44 0 85 0
30MAR26 32.00 C 2.98 2.98 2.98 2.96 +0.03 44 15 52 -9
30MAR26 33.00 C 2.59 2.59 2.59 2.55 +0.02 44 1 10,015 +1
30MAR26 34.00 C 1.98 1.98 1.98 2.20 +0.06 45 2 288 +2
30MAR26 35.00 C 0.00 0.00 0.00 1.89 -0.01 46 0 81 0
30MAR26 36.00 C 0.00 0.00 0.00 1.63 +0.03 46 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.39 +0.01 47 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 1.20 +0.02 47 0 284 0
30MAR26 39.00 C 0.00 0.00 0.00 1.01 -0.02 47 0 497 0
30MAR26 40.00 C 0.00 0.00 0.00 0.86 -0.02 48 0 4,092 0
30MAR26 41.00 C 0.00 0.00 0.00 0.73 -0.04 48 0 51 0
30MAR26 42.00 C 0.60 0.60 0.60 0.61 -0.05 48 15 850 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.52 -0.05 48 0 216 0
30MAR26 44.00 C 0.50 0.50 0.50 0.44 -0.05 48 5 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.37 -0.06 49 0 189 0
30MAR26 46.00 C 0.00 0.00 0.00 0.31 -0.06 49 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.27 -0.05 49 0 132 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 -0.05 50 0 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.19 -0.06 50 0 1,628 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 2,665 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.05 51 0 301 0
29JUN26 17.50 C 0.00 0.00 0.00 14.99 +0.34 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.29 +0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.03 +0.20 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.48 +0.12 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.02 +0.12 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.39 -0.11 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.78 +0.30 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.92 +0.30 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.06 +0.17 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.92 -0.10 38 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.48 +0.24 45 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.59 +0.23 42 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.97 -0.01 43 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.27 +0.15 43 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.82 +0.16 44 0 51 0
29JUN26 30.00 C 4.98 4.98 4.98 5.30 +0.06 45 15 176 +11
29JUN26 31.00 C 0.00 0.00 0.00 4.83 +0.06 45 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 4.38 +0.07 46 0 128 0
29JUN26 33.00 C 0.00 0.00 0.00 3.97 +0.06 46 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 3.60 +0.06 46 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.27 +0.06 46 0 61 0
29JUN26 36.00 C 0.00 0.00 0.00 2.96 +0.04 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 2.67 +0.01 47 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.45 +0.03 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.21 +0.02 48 0 344 0
29JUN26 40.00 C 2.00 2.00 2.00 2.00 0.00 48 2 172 0
29JUN26 41.00 C 0.00 0.00 0.00 1.85 +0.01 48 0 161 0
29JUN26 42.00 C 1.68 1.68 1.68 1.69 +0.01 49 5 33 +5
29JUN26 43.00 C 0.00 0.00 0.00 1.55 +0.02 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.40 0.00 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.28 0.00 50 0 98 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 0.00 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.03 0.00 49 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 0.94 -0.01 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 -0.02 50 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.78 -0.02 50 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.62 -0.03 51 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 11.43 +0.09 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.89 +0.31 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.11 +0.42 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.50 +0.42 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.67 +0.30 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.22 +0.28 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.73 +0.29 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.18 +0.26 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.52 +0.15 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.10 +0.15 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 5.67 +0.16 48 0 45 0
29SEP26 33.00 C 5.18 5.18 5.18 5.17 +0.09 47 15 330 0
29SEP26 34.00 C 4.80 4.80 4.80 4.81 +0.09 47 11 83 +5
29SEP26 35.00 C 4.47 4.47 4.47 4.47 +0.08 48 6 101 0
29SEP26 36.00 C 4.16 4.16 4.16 4.16 +0.08 48 7 669 +7
29SEP26 37.00 C 3.89 3.89 3.89 3.88 +0.08 48 15 42 +15
29SEP26 38.00 C 0.00 0.00 0.00 3.62 +0.07 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.38 +0.05 49 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 +0.04 49 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 2.96 +0.04 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.78 +0.05 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 +0.02 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 +0.01 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.28 +0.02 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.19 +0.02 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.05 +0.05 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 1.97 +0.07 52 0 27 0
29SEP26 49.00 C 1.64 1.64 1.64 1.84 +0.07 52 5 11 +5
29SEP26 50.00 C 0.00 0.00 0.00 1.74 +0.07 53 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 1.52 +0.07 53 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.05 +0.18 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.36 +0.24 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.68 +0.24 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.18 +0.31 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.28 +0.01 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.02 +0.37 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.39 +0.11 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.88 +0.25 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.40 +0.13 47 0 3 0
30DEC26 31.00 C 6.89 6.89 6.89 7.03 +0.20 48 81 121 +66
30DEC26 32.00 C 6.47 6.47 6.47 6.62 +0.20 48 27 93 +27
30DEC26 33.00 C 6.08 6.08 6.08 6.32 +0.24 49 27 74 +27
30DEC26 34.00 C 5.72 5.72 5.72 5.77 +0.10 48 27 27 +27
30DEC26 35.00 C 0.00 0.00 0.00 5.43 +0.09 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.16 +0.13 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.86 +0.12 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.56 +0.04 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.24 -0.01 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.94 -0.05 48 0 10 0
30DEC26 41.00 C 3.69 3.69 3.69 3.66 +0.07 48 4 4 +4
30DEC26 42.00 C 3.55 3.55 3.55 3.39 -0.12 47 4 6 +4
30DEC26 43.00 C 0.00 0.00 0.00 3.14 -0.15 47 0 0 0
TOTAL CALL 2,121 86,096 -13,464
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,332 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,511 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,926 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,281 0
30DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,152 0
30DEC25 31.00 P 0.02 0.02 0.02 0.00 -0.11 0 3 1,239 0
30DEC25 32.00 P 0.45 0.60 0.06 0.00 -0.38 0 1,553 2,298 -355
30DEC25 33.00 P 1.27 1.65 1.06 0.94 -0.27 0 148 0 -1,735
30DEC25 34.00 P 2.20 2.80 2.00 1.94 -0.24 0 128 0 -1,182
30DEC25 35.00 P 3.20 3.60 2.93 2.94 -0.23 0 278 0 -1,183
30DEC25 36.00 P 0.00 0.00 0.00 3.94 -0.25 0 0 0 -505
30DEC25 37.00 P 0.00 0.00 0.00 4.94 -0.23 0 0 0 -192
30DEC25 38.00 P 0.00 0.00 0.00 5.94 -0.29 0 0 0 -8
30DEC25 39.00 P 0.00 0.00 0.00 6.94 -0.22 0 0 0 -15
30DEC25 40.00 P 8.25 8.25 8.00 7.94 -0.24 0 28 0 -54
30DEC25 41.00 P 0.00 0.00 0.00 8.94 -0.22 0 0 0 -74
30DEC25 42.00 P 0.00 0.00 0.00 9.94 -0.30 0 0 0 -721
30DEC25 43.00 P 0.00 0.00 0.00 10.94 -0.29 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.94 -0.50 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.94 -0.22 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.94 -0.24 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.94 -0.38 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.94 -0.22 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.94 -0.41 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.94 -0.26 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.44 -0.43 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.94 -0.22 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 262 0
29JAN26 26.00 P 0.16 0.16 0.16 0.09 0.00 46 60 770 0
29JAN26 27.00 P 0.22 0.22 0.22 0.17 0.00 46 2 744 0
29JAN26 28.00 P 0.34 0.38 0.34 0.29 -0.02 45 39 756 -7
29JAN26 29.00 P 0.58 0.60 0.44 0.47 -0.04 44 81 734 +16
29JAN26 30.00 P 0.00 0.00 0.00 0.70 -0.07 43 8 1,747 +8
29JAN26 31.00 P 1.20 1.31 1.04 1.06 -0.09 43 500 2,693 +439
29JAN26 32.00 P 1.75 1.79 1.48 1.54 -0.11 43 88 1,588 +55
29JAN26 33.00 P 2.35 2.50 2.11 2.12 -0.12 44 51 808 +5
29JAN26 34.00 P 2.75 2.75 2.75 2.85 -0.11 46 5 495 0
29JAN26 35.00 P 3.95 3.95 3.52 3.56 -0.29 46 86 1,347 +70
29JAN26 36.00 P 0.00 0.00 0.00 4.47 -0.09 50 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 5.36 -0.07 52 0 78 0
29JAN26 38.00 P 0.00 0.00 0.00 6.11 -0.43 46 0 39 0
29JAN26 39.00 P 7.30 7.30 7.30 7.25 -0.14 59 1 200 +1
29JAN26 40.00 P 8.30 8.30 8.30 8.09 -0.23 55 22 157 +22
29JAN26 41.00 P 0.00 0.00 0.00 9.24 -0.05 68 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 10.17 -0.19 69 0 112 0
29JAN26 43.00 P 11.60 11.60 11.60 10.94 -0.29 0 17 80 0
29JAN26 44.00 P 0.00 0.00 0.00 11.97 -0.47 59 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 13.15 -0.05 80 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 14.27 -0.02 92 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 14.94 -0.38 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 15.94 -0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.94 -0.46 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.05 -0.15 89 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.73 -0.14 113 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 244 0
26FEB26 25.00 P 0.22 0.22 0.21 0.12 -0.01 40 3 407 0
26FEB26 26.00 P 0.30 0.30 0.30 0.22 -0.02 41 15 286 0
26FEB26 27.00 P 0.30 0.50 0.30 0.36 -0.03 41 120 864 +110
26FEB26 28.00 P 0.00 0.00 0.00 0.57 -0.04 42 0 465 0
26FEB26 29.00 P 1.03 1.03 1.00 0.84 -0.07 42 3 1,048 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.19 -0.07 42 0 1,358 0
26FEB26 31.00 P 1.80 1.86 1.80 1.60 -0.05 43 6 2,986 +2
26FEB26 32.00 P 0.00 0.00 0.00 2.12 -0.07 43 0 1,807 0
26FEB26 33.00 P 0.00 0.00 0.00 2.71 -0.08 44 0 1,279 0
26FEB26 34.00 P 3.43 3.43 3.43 3.34 -0.04 44 2 402 +2
26FEB26 35.00 P 4.19 4.19 4.19 4.06 -0.15 45 9 114 +9
26FEB26 36.00 P 0.00 0.00 0.00 4.83 -0.05 46 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.75 -0.19 49 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.63 -0.19 51 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.53 -0.18 52 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.09 -0.43 41 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 9.24 -0.10 51 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 10.29 -0.07 56 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 11.05 -0.20 49 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 12.31 -0.13 64 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 13.15 -0.05 60 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 14.27 -0.02 68 0 120 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 355 0
30MAR26 21.00 P 0.13 0.13 0.13 0.08 +0.03 47 2 351 +2
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 +0.04 46 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 +0.05 46 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.44 +0.05 46 0 363 0
30MAR26 26.00 P 0.70 0.70 0.70 0.61 +0.03 46 1 498 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.83 +0.01 46 0 250 0
30MAR26 28.00 P 0.00 0.00 0.00 1.09 -0.03 45 0 255 0
30MAR26 29.00 P 0.00 0.00 0.00 1.41 -0.05 45 0 869 0
30MAR26 30.00 P 1.86 1.86 1.86 1.80 -0.05 45 2 1,977 0
30MAR26 31.00 P 0.00 0.00 0.00 2.26 -0.05 45 0 392 0
30MAR26 32.00 P 2.94 2.94 2.75 2.77 -0.07 46 24 1,910 +4
30MAR26 33.00 P 0.00 0.00 0.00 3.36 -0.06 46 0 10,121 0
30MAR26 34.00 P 0.00 0.00 0.00 4.00 -0.08 47 0 236 0
30MAR26 35.00 P 4.73 4.73 4.73 4.58 -0.11 45 9 1,224 +9
30MAR26 36.00 P 0.00 0.00 0.00 5.38 -0.31 47 0 9,049 0
30MAR26 37.00 P 0.00 0.00 0.00 6.03 -0.33 45 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.08 +0.12 50 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 7.92 -0.18 51 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.75 +0.11 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.61 -0.23 52 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.63 -0.13 55 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.21 -0.16 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.48 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.15 -0.34 50 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.27 -0.06 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.26 -0.29 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.26 -0.22 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.27 -0.22 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.21 -0.17 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.73 -0.21 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 +0.01 44 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 +0.01 44 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.79 -0.01 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.03 -0.01 45 0 94 0
29JUN26 26.00 P 1.37 1.37 1.37 1.33 +0.04 45 10 179 +10
29JUN26 27.00 P 1.70 1.70 1.70 1.67 -0.03 46 4 556 +4
29JUN26 28.00 P 0.00 0.00 0.00 2.04 -0.04 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 0.00 46 0 1,166 0
29JUN26 30.00 P 3.14 3.14 3.14 2.91 -0.04 46 1 671 -1
29JUN26 31.00 P 0.00 0.00 0.00 3.41 -0.01 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.93 -0.06 46 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.53 -0.05 47 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 5.13 -0.08 47 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.81 -0.08 47 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 6.52 -0.15 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.24 -0.12 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.86 -0.25 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.70 -0.28 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.75 -0.07 51 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.54 -0.06 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.08 -0.15 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.11 -0.11 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.08 -0.11 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.91 -0.05 52 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.76 -0.08 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.62 -0.09 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.61 -0.04 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.51 -0.14 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.34 -0.04 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.81 -0.13 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.11 +0.11 50 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 +0.11 50 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 +0.12 49 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 +0.11 49 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.23 +0.12 49 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.57 +0.09 48 0 227 0
29SEP26 28.00 P 2.88 2.88 2.88 2.97 +0.11 48 4 106 +4
29SEP26 29.00 P 0.00 0.00 0.00 3.37 -0.03 48 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.83 -0.06 47 0 208 0
29SEP26 31.00 P 4.32 4.32 4.32 4.43 +0.08 48 54 423 +54
29SEP26 32.00 P 0.00 0.00 0.00 4.98 +0.07 49 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 5.50 -0.01 48 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 6.09 -0.05 48 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.75 -0.06 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.58 -0.07 50 0 226 0
29SEP26 37.00 P 0.00 0.00 0.00 8.27 +0.17 50 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 9.08 +0.08 51 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.84 +0.08 51 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.54 +0.05 51 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 -0.39 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.86 -0.24 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.72 -0.14 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.68 -0.11 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.55 -0.09 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.37 -0.25 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.34 +0.01 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.26 -0.03 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.21 +0.01 55 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.02 -0.08 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.20 -0.17 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 0.00 47 0 56 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 0.00 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 0.00 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.30 -0.05 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.67 -0.05 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.13 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.51 -0.04 47 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 3.93 -0.13 47 0 40 0
30DEC26 30.00 P 4.53 4.53 4.53 4.54 -0.03 48 3 65 +3
30DEC26 31.00 P 5.04 5.04 5.04 5.08 -0.03 48 27 42 +1
30DEC26 32.00 P 5.61 5.61 5.61 5.81 +0.11 50 27 313 +27
30DEC26 33.00 P 0.00 0.00 0.00 6.25 -0.04 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.80 -0.06 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.46 -0.05 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 8.15 -0.03 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.90 -0.04 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.68 +0.01 50 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 10.37 +0.06 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.06 +0.08 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.84 -0.12 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.59 -0.20 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.37 -0.19 50 0 0 0
TOTAL PUT 3,424 113,164 -5,173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.80
30DEC25 2.70 C 0.000 0.000 0.000 3.100 +0.060 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.000 +0.060 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.900 +0.060 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.800 +0.060 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.700 +0.060 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.600 +0.060 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.500 +0.060 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.400 +0.060 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.300 +0.060 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.200 +0.060 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.100 +0.060 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.000 +0.060 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.900 +0.060 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.800 +0.060 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.700 +0.060 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.600 +0.060 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.500 +0.060 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.400 +0.060 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.300 +0.060 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.200 +0.060 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.100 +0.060 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.000 +0.060 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.900 +0.060 0 0 0 -1
30DEC25 5.00 C 0.000 0.000 0.000 0.800 +0.060 0 0 0 -60
30DEC25 5.25 C 0.000 0.000 0.000 0.550 +0.060 0 0 0 -60
30DEC25 5.50 C 0.226 0.290 0.226 0.300 +0.059 0 9 0 -172
30DEC25 5.75 C 0.021 0.070 0.011 0.050 +0.018 0 198 0 -407
30DEC25 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 641 0
30DEC25 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 294 0
30DEC25 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.008 +0.058 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.910 +0.060 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.810 +0.059 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.709 +0.058 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.611 +0.060 34 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.511 +0.059 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.411 +0.059 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.312 +0.033 31 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.212 +0.034 24 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.110 +0.031 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.013 +0.060 25 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.919 +0.065 32 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.817 +0.061 26 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.579 +0.072 25 0 170 0
29JAN26 5.50 C 0.000 0.000 0.000 0.363 +0.061 24 0 177 0
29JAN26 5.75 C 0.130 0.200 0.130 0.186 +0.034 22 24 1,301 +20
29JAN26 6.00 C 0.065 0.095 0.064 0.088 +0.025 24 62 325 +22
29JAN26 6.25 C 0.027 0.043 0.027 0.032 +0.010 24 53 362 +52
29JAN26 6.50 C 0.012 0.016 0.012 0.010 +0.004 24 82 232 +80
29JAN26 6.75 C 0.008 0.008 0.008 0.003 +0.001 24 3 168 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 30 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 1.920 +0.060 35 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.855 +0.089 62 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.721 +0.060 31 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.621 +0.060 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.522 +0.060 27 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.422 +0.059 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.312 +0.033 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.212 +0.034 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.110 +0.031 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.013 +0.060 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.929 +0.075 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.859 +0.099 30 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.588 +0.044 17 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.412 +0.059 23 0 128 0
26FEB26 5.75 C 0.000 0.000 0.000 0.251 +0.041 22 0 182 0
26FEB26 6.00 C 0.000 0.000 0.000 0.140 +0.020 22 0 223 0
26FEB26 6.25 C 0.000 0.000 0.000 0.069 +0.011 22 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.031 +0.006 22 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.012 +0.002 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
26FEB26 7.25 C 0.010 0.010 0.010 0.002 0.000 23 1 2 +1
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.834 +0.070 66 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.724 +0.060 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.618 +0.053 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.511 +0.045 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.416 +0.049 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.342 +0.074 55 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.228 +0.060 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.129 +0.060 29 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.030 +0.060 30 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.920 +0.049 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.855 +0.083 46 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.732 +0.071 21 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.645 +0.084 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.534 +0.059 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.435 +0.072 21 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.348 +0.069 30 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.277 +0.099 36 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.122 +0.043 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.079 +0.105 31 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.956 +0.068 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.859 +0.075 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.668 +0.076 25 0 192 0
30MAR26 5.50 C 0.447 0.447 0.447 0.470 +0.059 23 1 195 -1
30MAR26 5.75 C 0.000 0.000 0.000 0.318 +0.044 23 0 319 0
30MAR26 6.00 C 0.000 0.000 0.000 0.203 +0.029 23 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.121 +0.017 23 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.068 +0.010 23 0 61 0
30MAR26 6.75 C 0.000 0.000 0.000 0.036 +0.006 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.018 +0.003 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 +0.002 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 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 2.055 +0.085 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.929 +0.050 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.855 +0.066 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.745 +0.068 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.689 +0.109 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.569 +0.081 18 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.474 +0.087 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.377 +0.080 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.277 +0.068 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.198 +0.084 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.111 +0.081 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.032 +0.084 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.941 +0.071 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.777 +0.061 24 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.604 +0.075 24 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.436 +0.040 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.323 +0.034 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.235 +0.030 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.169 +0.023 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.120 +0.018 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.081 +0.013 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.054 +0.010 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.035 +0.007 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.022 +0.005 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 +0.003 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.002 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 23 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 2.055 +0.079 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.929 +0.048 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.855 +0.066 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.763 +0.078 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.689 +0.086 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.575 +0.065 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.491 +0.093 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.377 +0.074 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.277 +0.061 14 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.205 +0.072 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.111 +0.059 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.056 +0.083 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.967 +0.068 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.782 +0.029 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.610 +0.009 21 0 80 0
29SEP26 5.75 C 0.477 0.480 0.477 0.501 +0.044 23 2 24 +2
29SEP26 6.00 C 0.000 0.000 0.000 0.385 +0.028 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.294 +0.019 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.220 +0.014 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.162 +0.010 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.118 +0.008 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.084 +0.005 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.060 +0.004 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.042 +0.003 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.030 +0.003 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 +0.002 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 0.000 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.936 +0.055 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.855 +0.066 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.763 +0.078 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.689 +0.086 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.575 +0.065 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.491 +0.087 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.377 +0.057 15 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.294 +0.052 18 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.212 +0.052 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.137 +0.053 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.063 +0.053 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.991 +0.050 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.827 +0.047 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.682 +0.043 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.558 +0.039 22 0 2 0
30DEC26 6.00 C 0.000 0.000 0.000 0.451 +0.034 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.361 +0.022 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.301 +0.026 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.241 +0.026 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.189 +0.021 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.147 +0.017 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.112 +0.013 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.087 +0.013 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.066 +0.009 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.049 +0.006 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.038 +0.007 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 +0.004 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.021 +0.004 23 0 0 0
TOTAL CALL 435 12,201 -524
30DEC25 2.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,594 0
30DEC25 5.25 P 0.003 0.003 0.003 0.000 -0.001 0 10 535 0
30DEC25 5.50 P 0.001 0.003 0.001 0.000 -0.001 0 50 465 -50
30DEC25 5.75 P 0.010 0.010 0.003 0.000 -0.044 0 4 441 0
30DEC25 6.00 P 0.000 0.000 0.000 0.200 -0.068 0 0 0 -40
30DEC25 6.25 P 0.000 0.000 0.000 0.450 -0.075 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.700 -0.083 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 0.950 -0.090 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.200 -0.094 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.450 -0.094 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.700 -0.093 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.950 -0.092 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.200 -0.094 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.450 -0.093 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.700 -0.091 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.950 -0.101 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.200 -0.100 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.450 -0.093 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.002 -0.001 24 0 612 0
29JAN26 5.25 P 0.013 0.013 0.011 0.012 -0.003 24 22 185 -20
29JAN26 5.50 P 0.060 0.060 0.042 0.044 -0.014 23 103 633 +83
29JAN26 5.75 P 0.139 0.144 0.115 0.132 -0.025 24 121 389 +28
29JAN26 6.00 P 0.274 0.274 0.274 0.272 -0.049 23 30 152 +30
29JAN26 6.25 P 0.000 0.000 0.000 0.468 -0.069 23 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.715 -0.068 30 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 0.966 -0.074 38 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.236 -0.058 51 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.450 -0.094 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.700 -0.093 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.009 -0.038 78 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.251 -0.043 82 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.504 -0.039 89 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.739 -0.052 88 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.995 -0.056 96 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.200 -0.100 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.450 -0.093 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 10 0
26FEB26 4.90 P 0.006 0.006 0.006 0.005 -0.002 22 1 52 +1
26FEB26 5.00 P 0.000 0.000 0.000 0.009 -0.003 22 0 65 0
26FEB26 5.25 P 0.000 0.000 0.000 0.031 -0.008 22 0 330 0
26FEB26 5.50 P 0.080 0.080 0.080 0.077 -0.020 22 2 340 -2
26FEB26 5.75 P 0.166 0.182 0.166 0.168 -0.037 22 7 118 +7
26FEB26 6.00 P 0.328 0.328 0.328 0.314 -0.047 22 2 89 +2
26FEB26 6.25 P 0.000 0.000 0.000 0.499 -0.060 23 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.732 -0.058 27 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.979 -0.061 32 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.236 -0.058 39 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.467 -0.077 39 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.724 -0.069 45 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.009 -0.038 58 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.266 -0.045 64 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.524 -0.019 70 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.767 -0.024 73 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.995 -0.056 71 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.245 -0.055 75 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.497 -0.046 79 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 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 33 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 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 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 0.000 24 0 117 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 -0.001 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.007 -0.002 23 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.011 -0.002 23 0 403 0
30MAR26 4.90 P 0.000 0.000 0.000 0.016 -0.004 22 0 456 0
30MAR26 5.00 P 0.000 0.000 0.000 0.024 -0.006 22 0 280 0
30MAR26 5.25 P 0.000 0.000 0.000 0.057 -0.012 22 0 518 0
30MAR26 5.50 P 0.000 0.000 0.000 0.118 -0.022 22 0 319 0
30MAR26 5.75 P 0.229 0.229 0.229 0.213 -0.039 22 2 100 +1
30MAR26 6.00 P 0.000 0.000 0.000 0.353 -0.050 22 0 119 0
30MAR26 6.25 P 0.000 0.000 0.000 0.530 -0.061 23 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.744 -0.063 24 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 0.986 -0.059 28 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.236 -0.058 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.494 -0.050 38 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.724 -0.069 38 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.009 -0.038 48 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.266 -0.045 53 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.524 -0.019 58 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.767 -0.026 60 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.995 -0.056 59 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.281 -0.019 69 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.505 -0.038 67 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 -0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.009 -0.001 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.013 -0.001 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.018 -0.002 23 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.025 -0.002 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.035 -0.002 23 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.046 -0.003 23 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.059 -0.005 23 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.074 -0.008 23 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.130 -0.014 23 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.217 -0.014 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.327 -0.019 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.463 -0.029 24 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.612 -0.051 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.818 -0.040 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.027 -0.047 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.244 -0.064 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.494 -0.062 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.724 -0.070 30 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.009 -0.038 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.266 -0.045 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.524 -0.019 44 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.767 -0.026 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.995 -0.056 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.281 -0.019 52 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.505 -0.038 51 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.006 -0.001 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.008 -0.002 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.012 -0.002 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.016 -0.003 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.022 -0.004 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.029 -0.004 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.036 -0.006 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.046 -0.008 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.059 -0.009 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.074 -0.011 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.091 -0.013 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.113 -0.014 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.135 -0.017 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.208 -0.023 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.305 -0.028 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.430 -0.029 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.567 -0.045 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.738 -0.064 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.937 -0.049 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.131 -0.042 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.313 -0.098 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.576 -0.033 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.755 -0.100 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.047 -0.048 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.266 -0.058 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.524 -0.022 31 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.767 -0.045 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.995 -0.056 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.281 -0.019 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.505 -0.038 38 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.001 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.025 -0.002 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.033 -0.002 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.042 -0.002 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.052 -0.004 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.062 -0.007 23 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.076 -0.009 23 0 16 0
30DEC26 4.60 P 0.000 0.000 0.000 0.093 -0.011 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.111 -0.012 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.134 -0.014 23 0 1 0
30DEC26 4.90 P 0.161 0.161 0.161 0.157 -0.016 23 1 1 +1
30DEC26 5.00 P 0.000 0.000 0.000 0.186 -0.018 23 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.279 -0.016 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.381 -0.023 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.512 -0.022 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.651 -0.032 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.815 -0.036 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.997 -0.037 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.192 -0.039 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.399 -0.043 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.615 -0.047 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.840 -0.051 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.067 -0.053 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.293 -0.058 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.524 -0.074 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.767 -0.070 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.002 -0.062 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.281 -0.038 35 0 0 0
TOTAL PUT 355 18,959 +41
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 ($0.001) CLOSING PRICE HK$ 4.49
30DEC25 2.40 C 0.000 0.000 0.000 2.090 +0.043 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.990 +0.050 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.890 +0.049 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.790 +0.044 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.690 +0.047 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.590 +0.043 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.490 +0.035 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.390 +0.042 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.290 +0.044 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.190 +0.041 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.090 +0.043 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.990 +0.041 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.890 +0.042 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 0.790 +0.045 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.690 +0.043 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.590 +0.046 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.490 +0.044 0 0 0 -95
30DEC25 4.10 C 0.000 0.000 0.000 0.390 +0.040 0 0 0 0
30DEC25 4.20 C 0.290 0.305 0.290 0.290 +0.042 0 31 0 -58
30DEC25 4.30 C 0.190 0.211 0.190 0.190 +0.048 0 40 0 -261
30DEC25 4.40 C 0.045 0.114 0.045 0.090 +0.045 0 222 0 -3,241
30DEC25 4.50 C 0.007 0.022 0.005 0.000 -0.002 0 1,116 3,757 +1,074
30DEC25 4.60 C 0.000 0.000 0.000 0.000 -0.001 0 0 9,617 0
30DEC25 4.70 C 0.000 0.000 0.000 0.000 -0.001 0 0 47,114 0
30DEC25 4.80 C 0.000 0.000 0.000 0.000 -0.001 0 0 16,080 0
30DEC25 4.90 C 0.000 0.000 0.000 0.000 -0.001 0 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 9,143 0
30DEC25 5.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 67,661 0
30DEC25 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 25,556 0
30DEC25 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.498 +0.043 47 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.398 +0.040 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.298 +0.043 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.199 +0.041 39 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.099 +0.036 32 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.999 +0.037 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.899 +0.024 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.800 +0.036 25 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.700 +0.036 20 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.600 +0.036 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.516 +0.051 30 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.402 +0.037 15 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.306 +0.035 15 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.219 +0.036 16 0 775 0
29JAN26 4.40 C 0.143 0.143 0.143 0.143 +0.026 16 1 3,203 +1
29JAN26 4.50 C 0.066 0.106 0.066 0.079 +0.013 15 2,620 6,589 +1,925
29JAN26 4.60 C 0.042 0.060 0.041 0.041 +0.008 15 2,675 6,746 +864
29JAN26 4.70 C 0.027 0.032 0.021 0.019 +0.004 15 345 4,219 +207
29JAN26 4.80 C 0.016 0.016 0.016 0.008 +0.002 16 300 5,639 +300
29JAN26 4.90 C 0.006 0.008 0.006 0.003 0.000 16 225 5,611 0
29JAN26 5.00 C 0.006 0.006 0.006 0.001 0.000 16 90 8,322 +90
29JAN26 5.25 C 0.001 0.001 0.001 0.001 0.000 22 1 2,132 0
29JAN26 5.50 C 0.003 0.003 0.003 0.001 0.000 28 100 634 +100
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 39 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 48 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 1.406 +0.044 34 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.306 +0.046 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.207 +0.046 28 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.107 +0.044 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.999 +0.037 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.899 +0.024 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.800 +0.033 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.709 +0.029 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.600 +0.021 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.516 +0.036 18 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.407 +0.022 0 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.321 +0.025 13 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.243 +0.025 15 0 155 0
26FEB26 4.40 C 0.160 0.180 0.160 0.179 +0.029 16 3,538 6,437 +3,528
26FEB26 4.50 C 0.148 0.151 0.116 0.120 +0.019 15 541 710 -194
26FEB26 4.60 C 0.080 0.080 0.080 0.078 +0.015 16 2 1,920 0
26FEB26 4.70 C 0.054 0.059 0.053 0.048 +0.011 16 920 3,249 +300
26FEB26 4.80 C 0.035 0.040 0.035 0.029 +0.009 16 210 3,054 +180
26FEB26 4.90 C 0.000 0.000 0.000 0.016 +0.005 16 0 3,827 0
26FEB26 5.00 C 0.000 0.000 0.000 0.008 +0.003 16 0 7,878 0
26FEB26 5.25 C 0.008 0.008 0.008 0.002 +0.001 17 40 4,478 +40
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.613 +0.006 31 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.501 +0.034 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.442 +0.070 51 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.315 +0.041 22 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.207 +0.039 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.107 +0.035 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.999 +0.027 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.908 +0.013 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.812 +0.018 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.727 +0.032 20 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.608 +0.010 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.526 +0.021 14 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.431 +0.014 13 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.351 +0.015 15 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.287 +0.027 17 0 4,417 0
30MAR26 4.40 C 0.213 0.213 0.213 0.224 +0.026 17 10 4,551 -10
30MAR26 4.50 C 0.159 0.192 0.159 0.169 +0.021 17 220 3,996 -220
30MAR26 4.60 C 0.100 0.118 0.100 0.118 +0.010 16 75 15,719 +50
30MAR26 4.70 C 0.085 0.103 0.084 0.087 +0.011 17 2,749 28,026 +126
30MAR26 4.80 C 0.065 0.065 0.065 0.060 +0.008 17 200 12,975 0
30MAR26 4.90 C 0.046 0.051 0.046 0.039 +0.005 17 202 7,258 +188
30MAR26 5.00 C 0.035 0.040 0.035 0.025 +0.003 17 226 53,535 0
30MAR26 5.25 C 0.019 0.019 0.019 0.008 +0.001 17 1 5,411 -1
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 17 0 2,139 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.512 +0.023 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.442 +0.047 40 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.331 +0.034 32 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.222 +0.020 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.137 +0.032 29 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.036 +0.032 26 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.954 +0.051 29 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.853 +0.050 26 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.754 +0.049 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.657 +0.047 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.565 +0.046 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.477 +0.042 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.396 +0.039 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.323 +0.035 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.259 +0.030 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.203 +0.025 17 0 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.157 +0.020 17 0 639 0
29JUN26 4.70 C 0.170 0.170 0.170 0.119 +0.016 17 9 524 0
29JUN26 4.80 C 0.000 0.000 0.000 0.089 +0.012 17 0 641 0
29JUN26 4.90 C 0.111 0.114 0.111 0.065 +0.009 17 5 1,137 +5
29JUN26 5.00 C 0.090 0.101 0.090 0.047 +0.007 17 27 3,479 +27
29JUN26 5.25 C 0.000 0.000 0.000 0.020 +0.003 17 0 7,804 0
29JUN26 5.50 C 0.036 0.036 0.036 0.008 +0.001 17 3 2,334 +3
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 18 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.512 +0.016 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.442 +0.045 34 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.334 +0.034 29 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.222 +0.019 16 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.137 +0.031 25 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.037 +0.030 23 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.957 +0.049 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.861 +0.049 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.754 +0.034 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.674 +0.041 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.595 +0.044 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.514 +0.038 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.446 +0.038 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.383 +0.036 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.325 +0.031 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.274 +0.027 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.231 +0.026 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.193 +0.027 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.159 +0.019 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.132 +0.018 19 0 140 0
29SEP26 5.00 C 0.000 0.000 0.000 0.108 +0.015 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.064 +0.010 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.037 +0.007 18 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.020 +0.004 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 +0.002 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.442 +0.045 30 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.337 +0.037 27 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.241 +0.038 25 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.146 +0.037 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.044 +0.031 22 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.957 +0.039 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.876 +0.049 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.788 +0.038 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.688 +0.021 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.611 +0.027 18 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.533 +0.012 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.484 +0.031 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.422 +0.019 18 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.376 +0.025 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.339 +0.039 19 0 200 0
30DEC26 4.60 C 0.000 0.000 0.000 0.285 +0.021 19 0 32 0
30DEC26 4.70 C 0.230 0.234 0.230 0.249 +0.019 19 20 260 +20
30DEC26 4.80 C 0.000 0.000 0.000 0.217 +0.017 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.190 +0.013 19 0 5 0
30DEC26 5.00 C 0.163 0.163 0.163 0.163 +0.010 19 100 507 +100
30DEC26 5.25 C 0.000 0.000 0.000 0.109 +0.008 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.071 +0.004 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.045 +0.002 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.028 +0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 +0.001 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 +0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 16,864 498,924 +5,048
30DEC25 2.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 11,178 0
30DEC25 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 10,499 0
30DEC25 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 16,251 0
30DEC25 4.40 P 0.009 0.009 0.003 0.000 -0.004 0 152 11,078 +62
30DEC25 4.50 P 0.030 0.040 0.004 0.010 -0.053 0 2,863 10 -6,035
30DEC25 4.60 P 0.000 0.000 0.000 0.110 -0.055 0 0 0 -3,639
30DEC25 4.70 P 0.220 0.220 0.190 0.210 -0.050 0 152 0 -5,170
30DEC25 4.80 P 0.000 0.000 0.000 0.310 -0.050 0 0 0 -750
30DEC25 4.90 P 0.000 0.000 0.000 0.410 -0.050 0 0 0 -1,480
30DEC25 5.00 P 0.000 0.000 0.000 0.510 -0.067 0 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.760 -0.050 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.010 -0.050 0 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.260 -0.050 0 0 0 -100
30DEC25 6.00 P 0.000 0.000 0.000 1.510 -0.050 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.760 -0.050 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.010 -0.050 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.260 -0.050 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.510 -0.050 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.760 -0.050 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.010 -0.050 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 1,183 0
29JAN26 3.80 P 0.003 0.003 0.003 0.001 0.000 25 1 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 2,056 0
29JAN26 4.00 P 0.008 0.008 0.008 0.001 0.000 18 5,000 5,656 +2,722
29JAN26 4.10 P 0.009 0.009 0.008 0.002 -0.002 16 137 11,076 +87
29JAN26 4.20 P 0.016 0.016 0.010 0.006 -0.006 16 380 7,984 -120
29JAN26 4.30 P 0.030 0.030 0.019 0.017 -0.013 16 1,624 8,311 +1,560
29JAN26 4.40 P 0.070 0.070 0.037 0.041 -0.021 16 622 4,397 +424
29JAN26 4.50 P 0.097 0.098 0.073 0.084 -0.028 16 245 1,804 +75
29JAN26 4.60 P 0.000 0.000 0.000 0.146 -0.042 16 0 1,525 0
29JAN26 4.70 P 0.230 0.230 0.230 0.214 -0.061 13 150 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.321 -0.039 20 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.422 -0.038 25 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.525 -0.052 30 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.783 -0.027 43 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.040 -0.020 55 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.286 -0.024 62 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.536 -0.024 70 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.786 -0.024 77 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.045 -0.015 88 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.282 -0.028 88 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.561 +0.001 109 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.775 -0.035 95 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.002 0.000 17 0 570 0
26FEB26 4.00 P 0.012 0.012 0.012 0.004 -0.002 16 50 1,015 0
26FEB26 4.10 P 0.018 0.018 0.018 0.010 -0.003 16 50 1,484 -50
26FEB26 4.20 P 0.023 0.023 0.023 0.020 -0.007 16 90 1,496 +90
26FEB26 4.30 P 0.037 0.045 0.037 0.040 -0.012 16 70 2,175 +5
26FEB26 4.40 P 0.077 0.077 0.060 0.072 -0.016 16 740 16,705 +420
26FEB26 4.50 P 0.098 0.098 0.096 0.110 -0.023 16 200 765 +130
26FEB26 4.60 P 0.000 0.000 0.000 0.176 -0.032 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.243 -0.041 16 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.332 -0.033 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.425 -0.035 20 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.525 -0.052 23 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.783 -0.027 33 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.040 -0.020 42 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.286 -0.024 47 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.545 -0.015 55 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.786 -0.024 58 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.045 -0.054 66 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.285 -0.025 67 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.561 +0.001 81 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.781 -0.060 75 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 34 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 32 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 30 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.002 -0.001 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.003 -0.002 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.007 -0.003 17 0 6,866 0
30MAR26 4.00 P 0.024 0.024 0.020 0.013 -0.006 17 150 58,648 0
30MAR26 4.10 P 0.038 0.038 0.028 0.024 -0.010 17 540 5,219 -216
30MAR26 4.20 P 0.046 0.049 0.043 0.041 -0.014 17 320 6,117 -170
30MAR26 4.30 P 0.069 0.069 0.065 0.063 -0.021 16 35 6,101 -15
30MAR26 4.40 P 0.111 0.111 0.083 0.102 -0.021 17 1,230 10,733 +490
30MAR26 4.50 P 0.168 0.168 0.129 0.141 -0.031 16 380 13,103 +115
30MAR26 4.60 P 0.000 0.000 0.000 0.206 -0.031 18 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.268 -0.034 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.332 -0.055 15 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.437 -0.033 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.530 -0.047 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.783 -0.027 27 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.040 -0.020 35 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.286 -0.024 39 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.545 -0.015 46 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.786 -0.024 48 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.045 -0.054 55 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.285 -0.025 56 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.561 +0.001 67 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.781 -0.060 62 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.032 -0.028 66 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 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 0.000 18 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.003 -0.001 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 -0.002 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.009 -0.002 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.015 -0.004 17 0 1,223 0
29JUN26 3.80 P 0.000 0.000 0.000 0.025 -0.006 17 0 2,096 0
29JUN26 3.90 P 0.036 0.036 0.036 0.039 -0.006 17 30 2,376 +30
29JUN26 4.00 P 0.052 0.052 0.052 0.055 -0.011 16 50 3,680 -50
29JUN26 4.10 P 0.000 0.000 0.000 0.080 -0.014 16 0 1,095 0
29JUN26 4.20 P 0.090 0.092 0.090 0.111 -0.018 16 35 26,606 +15
29JUN26 4.30 P 0.000 0.000 0.000 0.150 -0.022 16 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.196 -0.026 16 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.250 -0.030 16 0 527 0
29JUN26 4.60 P 0.264 0.264 0.252 0.311 -0.033 16 60 223 +17
29JUN26 4.70 P 0.305 0.306 0.305 0.379 -0.036 15 60 98 +60
29JUN26 4.80 P 0.000 0.000 0.000 0.452 -0.039 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.530 -0.042 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.613 -0.043 13 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.834 -0.046 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.066 -0.047 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.303 -0.090 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.545 -0.094 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.790 -0.097 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.057 -0.077 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.289 -0.056 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.561 -0.027 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.785 -0.058 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.052 -0.037 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 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 -0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.013 -0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.020 -0.002 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.029 -0.004 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.042 -0.005 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.059 -0.004 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.076 -0.008 18 0 2,354 0
29SEP26 4.00 P 0.093 0.093 0.093 0.101 -0.010 18 3 2,080 -3
29SEP26 4.10 P 0.000 0.000 0.000 0.131 -0.013 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.167 -0.015 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.209 -0.017 18 0 1,415 0
29SEP26 4.40 P 0.235 0.235 0.235 0.256 -0.020 18 10 250 +10
29SEP26 4.50 P 0.000 0.000 0.000 0.308 -0.024 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.367 -0.026 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.431 -0.029 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.518 -0.015 19 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.590 -0.017 18 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.675 -0.010 19 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.876 -0.021 17 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.098 -0.024 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.345 -0.048 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.570 -0.069 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.813 -0.074 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.059 -0.075 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.290 -0.055 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.561 -0.027 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.785 -0.092 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 -0.002 19 0 138 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 -0.003 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.017 -0.004 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.025 -0.005 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.036 -0.007 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.049 -0.009 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.066 -0.011 19 0 145 0
30DEC26 3.80 P 0.088 0.088 0.088 0.087 -0.013 19 30 293 -30
30DEC26 3.90 P 0.105 0.105 0.105 0.112 -0.016 19 30 280 +30
30DEC26 4.00 P 0.138 0.138 0.138 0.142 -0.018 19 40 726 +40
30DEC26 4.10 P 0.000 0.000 0.000 0.167 -0.030 18 0 230 0
30DEC26 4.20 P 0.000 0.000 0.000 0.216 -0.013 19 0 70 0
30DEC26 4.30 P 0.000 0.000 0.000 0.246 -0.034 18 0 213 0
30DEC26 4.40 P 0.000 0.000 0.000 0.294 -0.040 18 0 26 0
30DEC26 4.50 P 0.000 0.000 0.000 0.345 -0.046 18 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.418 -0.031 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.492 -0.037 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.563 -0.038 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.635 -0.043 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.716 -0.042 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.927 -0.042 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.135 -0.051 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.374 -0.035 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.587 -0.060 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.820 -0.067 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.061 -0.073 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.298 -0.055 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.561 -0.027 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.785 -0.092 0 0 0 0
TOTAL PUT 15,529 394,083 -11,446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.72
30DEC25 4.10 C 0.000 0.000 0.000 3.620 +0.072 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.520 +0.092 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.420 +0.100 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.320 +0.100 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.220 +0.100 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.120 +0.100 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 3.020 +0.077 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.920 +0.087 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.820 +0.082 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.720 +0.029 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.470 +0.082 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.220 +0.091 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.970 +0.100 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.720 +0.099 0 0 0 0
30DEC25 6.25 C 1.371 1.371 1.371 1.470 +0.099 0 15 0 -15
30DEC25 6.50 C 0.000 0.000 0.000 1.220 +0.099 0 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.970 +0.099 0 0 0 -3
30DEC25 7.00 C 0.000 0.000 0.000 0.720 +0.097 0 0 0 0
30DEC25 7.25 C 0.512 0.512 0.512 0.470 +0.099 0 6 0 -77
30DEC25 7.50 C 0.152 0.277 0.075 0.220 +0.093 0 1,353 0 -2,068
30DEC25 7.75 C 0.004 0.049 0.004 0.000 -0.003 0 1,926 2,563 -273
30DEC25 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,436 0
30DEC25 8.25 C 0.001 0.001 0.001 0.000 -0.001 0 100 8,055 -100
30DEC25 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.057 +0.114 97 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.932 +0.099 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.857 +0.090 90 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.733 +0.021 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.473 +0.085 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.300 +0.165 87 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.010 +0.080 63 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.736 +0.055 31 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.513 +0.126 48 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.237 +0.065 19 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.017 +0.101 35 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.741 +0.095 17 0 0 0
29JAN26 7.25 C 0.416 0.416 0.416 0.527 +0.112 22 3 399 0
29JAN26 7.50 C 0.230 0.358 0.230 0.303 +0.075 17 283 836 +117
29JAN26 7.75 C 0.102 0.189 0.097 0.161 +0.053 18 3,026 5,563 +1,608
29JAN26 8.00 C 0.044 0.095 0.044 0.071 +0.031 18 3,434 11,688 +582
29JAN26 8.25 C 0.030 0.042 0.028 0.027 +0.015 19 1,937 7,757 +923
29JAN26 8.50 C 0.014 0.017 0.014 0.008 +0.005 19 225 2,735 0
29JAN26 8.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 3,098 0
29JAN26 9.00 C 0.005 0.005 0.005 0.001 0.000 21 30 9,121 -30
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 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 44 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 53 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 2.965 +0.063 65 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.857 +0.090 58 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.768 +0.056 61 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.496 +0.099 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.300 +0.145 60 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.010 +0.080 39 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.750 +0.069 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.513 +0.126 30 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.237 +0.065 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.017 +0.101 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.752 +0.073 0 0 30 0
26FEB26 7.25 C 0.586 0.586 0.586 0.576 +0.107 20 63 208 0
26FEB26 7.50 C 0.000 0.000 0.000 0.364 +0.067 17 0 1,141 0
26FEB26 7.75 C 0.168 0.240 0.168 0.224 +0.048 17 613 3,284 +481
26FEB26 8.00 C 0.092 0.161 0.089 0.134 +0.042 18 1,084 4,758 +699
26FEB26 8.25 C 0.049 0.086 0.049 0.068 +0.025 18 486 3,842 -20
26FEB26 8.50 C 0.035 0.052 0.035 0.032 +0.014 18 170 2,128 +60
26FEB26 8.75 C 0.025 0.029 0.025 0.014 +0.007 18 51 836 +51
26FEB26 9.00 C 0.016 0.019 0.016 0.006 +0.003 19 216 2,901 0
26FEB26 9.25 C 0.010 0.010 0.010 0.002 +0.001 18 1 1,198 +1
26FEB26 9.50 C 0.006 0.006 0.006 0.001 0.000 19 20 1,395 -20
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.835 +0.084 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.743 +0.092 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.635 +0.069 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.553 +0.123 40 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.453 +0.099 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.339 +0.081 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.245 +0.079 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.173 +0.113 55 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.057 +0.114 33 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.965 +0.063 45 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.857 +0.090 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.768 +0.056 42 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.511 +0.085 24 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.300 +0.114 44 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.010 +0.080 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.753 +0.072 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.539 +0.118 27 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.278 +0.063 19 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.073 +0.123 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.794 +0.067 15 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.599 +0.066 17 0 3,386 0
30MAR26 7.50 C 0.370 0.454 0.369 0.434 +0.064 18 94 6,586 +3
30MAR26 7.75 C 0.304 0.310 0.304 0.296 +0.049 18 671 9,504 +671
30MAR26 8.00 C 0.160 0.234 0.160 0.197 +0.039 18 355 11,810 -1
30MAR26 8.25 C 0.134 0.154 0.131 0.117 +0.025 18 611 10,105 +461
30MAR26 8.50 C 0.084 0.102 0.084 0.072 +0.021 19 40 15,526 -33
30MAR26 8.75 C 0.055 0.059 0.055 0.040 +0.013 19 23 2,379 +23
30MAR26 9.00 C 0.044 0.046 0.044 0.021 +0.008 19 400 4,868 +370
30MAR26 9.25 C 0.023 0.023 0.023 0.011 +0.005 19 10 1,680 0
30MAR26 9.50 C 0.000 0.000 0.000 0.005 +0.002 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.003 +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 30 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.173 +0.054 39 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.074 +0.125 37 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.965 +0.049 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.857 +0.083 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.794 +0.082 41 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.511 +0.035 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.300 +0.077 33 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.064 +0.134 32 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.753 +0.018 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.539 +0.077 17 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.283 +0.043 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.104 +0.096 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.885 +0.091 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.688 +0.084 19 0 1,651 0
29JUN26 7.50 C 0.590 0.590 0.583 0.517 +0.072 18 34 2,574 +30
29JUN26 7.75 C 0.438 0.438 0.438 0.378 +0.062 18 2 883 +2
29JUN26 8.00 C 0.000 0.000 0.000 0.268 +0.052 18 0 13,165 0
29JUN26 8.25 C 0.257 0.257 0.257 0.184 +0.039 18 3 2,156 +3
29JUN26 8.50 C 0.200 0.200 0.200 0.123 +0.029 18 30 1,932 +30
29JUN26 8.75 C 0.150 0.150 0.150 0.080 +0.021 18 30 1,867 +30
29JUN26 9.00 C 0.085 0.085 0.085 0.051 +0.015 18 10 508 +10
29JUN26 9.25 C 0.063 0.063 0.063 0.032 +0.011 18 10 234 +10
29JUN26 9.50 C 0.058 0.058 0.058 0.019 +0.007 18 10 496 +10
29JUN26 9.75 C 0.052 0.052 0.046 0.012 +0.005 18 50 201 +50
29JUN26 10.00 C 0.000 0.000 0.000 0.007 +0.003 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 18 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.076 +0.021 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.965 +0.019 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.857 +0.053 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.828 +0.083 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.538 +0.062 30 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.300 +0.057 29 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.064 +0.073 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.759 +0.024 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.566 +0.065 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.362 +0.090 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.153 +0.091 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.940 +0.088 20 0 203 0
29SEP26 7.25 C 0.811 0.819 0.811 0.770 +0.065 20 60 584 +60
29SEP26 7.50 C 0.683 0.683 0.683 0.632 +0.070 20 30 893 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.504 +0.062 20 0 1,504 0
29SEP26 8.00 C 0.000 0.000 0.000 0.397 +0.053 20 0 551 0
29SEP26 8.25 C 0.000 0.000 0.000 0.310 +0.046 20 0 673 0
29SEP26 8.50 C 0.267 0.268 0.267 0.239 +0.040 20 8 5,275 +8
29SEP26 8.75 C 0.000 0.000 0.000 0.183 +0.034 20 0 1,158 0
29SEP26 9.00 C 0.163 0.182 0.163 0.137 +0.026 19 80 236 0
29SEP26 9.25 C 0.000 0.000 0.000 0.102 +0.020 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.075 +0.016 19 0 554 0
29SEP26 9.75 C 0.080 0.080 0.080 0.055 +0.013 19 5 292 +5
29SEP26 10.00 C 0.059 0.059 0.059 0.040 +0.010 19 10 275 0
29SEP26 10.50 C 0.047 0.047 0.047 0.020 +0.005 19 10 100 +10
29SEP26 11.00 C 0.000 0.000 0.000 0.010 +0.003 19 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 19 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 2.965 +0.019 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.892 +0.072 32 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.828 +0.083 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.538 +0.060 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.300 +0.057 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.064 +0.066 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.796 +0.037 18 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.611 +0.080 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.377 +0.057 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.177 +0.049 19 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.980 +0.029 18 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.830 +0.052 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.697 +0.042 19 0 83 0
30DEC26 7.75 C 0.618 0.618 0.618 0.581 +0.040 19 100 141 +100
30DEC26 8.00 C 0.000 0.000 0.000 0.482 +0.037 19 0 322 0
30DEC26 8.25 C 0.000 0.000 0.000 0.397 +0.032 19 0 2 0
30DEC26 8.50 C 0.325 0.348 0.323 0.334 +0.040 20 15 334 +15
30DEC26 8.75 C 0.000 0.000 0.000 0.270 +0.036 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.221 +0.038 20 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.175 +0.030 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.138 +0.025 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.109 +0.023 20 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.085 +0.018 20 0 175 0
30DEC26 10.50 C 0.064 0.064 0.064 0.051 +0.012 20 10 20 +10
30DEC26 11.00 C 0.000 0.000 0.000 0.030 +0.008 20 0 0 0
30DEC26 11.50 C 0.045 0.045 0.045 0.017 +0.005 20 10 20 +10
30DEC26 12.00 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 20 0
TOTAL CALL 17,763 219,460 +3,833
30DEC25 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,160 0
30DEC25 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 14,322 0
30DEC25 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 18,647 0
30DEC25 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 8,035 0
30DEC25 7.50 P 0.000 0.000 0.000 0.000 -0.003 0 0 10,726 0
30DEC25 7.75 P 0.138 0.138 0.004 0.030 -0.105 0 4,925 2 -26,985
30DEC25 8.00 P 0.293 0.293 0.228 0.280 -0.100 0 187 0 -3,052
30DEC25 8.25 P 0.477 0.484 0.477 0.530 -0.100 0 11 0 -37
30DEC25 8.50 P 0.730 0.730 0.730 0.780 -0.108 0 2 0 -2
30DEC25 8.75 P 0.984 0.984 0.984 1.030 -0.100 0 30 0 -30
30DEC25 9.00 P 0.000 0.000 0.000 1.280 -0.112 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.530 -0.100 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.780 -0.117 0 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.030 -0.107 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.280 -0.100 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.780 -0.130 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.280 -0.100 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.780 -0.100 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.280 -0.100 0 0 0 -300
30DEC25 12.50 P 0.000 0.000 0.000 4.780 -0.100 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.280 -0.104 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 19 0 1,774 0
29JAN26 7.00 P 0.010 0.010 0.009 0.006 -0.001 19 15 2,883 -10
29JAN26 7.25 P 0.028 0.028 0.018 0.024 -0.006 19 775 18,491 +530
29JAN26 7.50 P 0.094 0.094 0.053 0.073 -0.020 18 2,057 7,310 -17
29JAN26 7.75 P 0.180 0.180 0.141 0.177 -0.045 19 1,682 6,016 +728
29JAN26 8.00 P 0.313 0.335 0.293 0.335 -0.076 19 2,769 5,657 +960
29JAN26 8.25 P 0.495 0.495 0.495 0.542 -0.100 18 4 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.780 -0.126 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.061 -0.103 35 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.280 -0.112 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.576 -0.054 50 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.833 -0.103 56 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.091 -0.084 63 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.280 -0.106 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.780 -0.130 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.320 -0.060 80 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.780 -0.104 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.280 -0.126 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.853 -0.035 112 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.280 -0.128 0 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 0.000 19 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.006 -0.002 18 0 550 0
26FEB26 7.00 P 0.017 0.017 0.017 0.021 -0.004 18 1,030 3,190 +1,000
26FEB26 7.25 P 0.048 0.048 0.044 0.052 -0.012 18 475 2,150 +88
26FEB26 7.50 P 0.146 0.147 0.100 0.120 -0.019 18 355 2,403 +2
26FEB26 7.75 P 0.276 0.280 0.197 0.233 -0.037 19 575 2,857 +103
26FEB26 8.00 P 0.369 0.391 0.348 0.388 -0.058 19 1,372 1,689 +994
26FEB26 8.25 P 0.000 0.000 0.000 0.584 -0.078 20 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.812 -0.094 22 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.061 -0.103 27 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.280 -0.124 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.576 -0.054 37 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.833 -0.103 42 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.091 -0.084 47 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.280 -0.164 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.844 -0.066 58 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.330 -0.083 62 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.838 -0.074 69 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.280 -0.126 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.853 -0.041 83 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.280 -0.128 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 21,568 0
30MAR26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 1,701 0
30MAR26 6.50 P 0.012 0.012 0.012 0.007 -0.002 18 200 35,040 +200
30MAR26 6.75 P 0.000 0.000 0.000 0.020 -0.004 19 0 3,772 0
30MAR26 7.00 P 0.056 0.056 0.045 0.046 -0.008 19 110 50,134 +30
30MAR26 7.25 P 0.104 0.104 0.082 0.095 -0.013 19 325 7,458 +110
30MAR26 7.50 P 0.200 0.200 0.148 0.172 -0.021 19 45 4,579 +45
30MAR26 7.75 P 0.255 0.255 0.253 0.286 -0.035 19 22 8,631 -2
30MAR26 8.00 P 0.396 0.445 0.396 0.436 -0.052 19 318 10,267 +316
30MAR26 8.25 P 0.000 0.000 0.000 0.620 -0.059 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.832 -0.087 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.067 -0.097 23 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.296 -0.108 24 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.576 -0.065 31 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.833 -0.103 35 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.091 -0.084 40 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.348 -0.096 43 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.858 -0.052 50 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.330 -0.083 52 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.838 -0.074 58 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.291 -0.115 52 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.853 -0.041 69 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.365 -0.043 75 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,600 0
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 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.011 -0.001 18 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.024 -0.002 18 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.045 -0.005 18 0 3,081 0
29JUN26 6.75 P 0.079 0.079 0.067 0.082 -0.010 17 24 1,723 -4
29JUN26 7.00 P 0.127 0.127 0.106 0.139 -0.015 17 275 7,068 +265
29JUN26 7.25 P 0.167 0.174 0.167 0.218 -0.024 17 30 23,395 +30
29JUN26 7.50 P 0.000 0.000 0.000 0.320 -0.036 17 0 4,046 0
29JUN26 7.75 P 0.000 0.000 0.000 0.451 -0.043 17 0 1,862 0
29JUN26 8.00 P 0.000 0.000 0.000 0.604 -0.054 17 0 1,241 0
29JUN26 8.25 P 0.000 0.000 0.000 0.779 -0.064 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.971 -0.073 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.178 -0.079 14 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.396 -0.084 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.622 -0.088 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.853 -0.151 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.153 -0.095 18 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.397 -0.096 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.858 -0.128 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.330 -0.150 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.839 -0.136 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.347 -0.122 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.853 -0.111 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.365 -0.094 31 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.001 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 -0.002 19 0 170 0
29SEP26 6.00 P 0.040 0.040 0.040 0.038 -0.003 19 10 1,214 +10
29SEP26 6.25 P 0.058 0.058 0.058 0.064 -0.005 19 10 1,052 0
29SEP26 6.50 P 0.085 0.090 0.085 0.102 -0.010 19 220 1,155 +175
29SEP26 6.75 P 0.000 0.000 0.000 0.155 -0.015 19 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.225 -0.022 19 0 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.315 -0.028 19 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.423 -0.036 19 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.552 -0.043 19 0 1,544 0
29SEP26 8.00 P 0.000 0.000 0.000 0.704 -0.046 19 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.864 -0.072 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.044 -0.065 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.294 -0.045 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.443 -0.113 16 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.657 -0.089 13 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.902 -0.141 14 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.153 -0.095 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.416 -0.077 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.858 -0.128 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.368 -0.114 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.853 -0.122 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.350 -0.120 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.853 -0.112 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.365 -0.094 29 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 -0.001 20 0 50 0
30DEC26 5.50 P 0.033 0.033 0.033 0.024 -0.002 20 10 130 +10
30DEC26 5.75 P 0.043 0.045 0.043 0.042 -0.002 20 40 120 +40
30DEC26 6.00 P 0.062 0.062 0.062 0.068 -0.004 20 20 332 +20
30DEC26 6.25 P 0.099 0.099 0.098 0.103 -0.004 20 53 850 -53
30DEC26 6.50 P 0.141 0.141 0.141 0.147 -0.009 19 3 646 +3
30DEC26 6.75 P 0.201 0.208 0.201 0.209 -0.014 19 103 573 +100
30DEC26 7.00 P 0.271 0.281 0.271 0.297 -0.012 20 23 336 +23
30DEC26 7.25 P 0.000 0.000 0.000 0.398 -0.012 20 0 389 0
30DEC26 7.50 P 0.000 0.000 0.000 0.493 -0.037 19 0 612 0
30DEC26 7.75 P 0.605 0.605 0.600 0.647 -0.019 20 11 19 +11
30DEC26 8.00 P 0.000 0.000 0.000 0.798 -0.033 20 0 222 0
30DEC26 8.25 P 0.000 0.000 0.000 0.977 -0.037 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.160 -0.050 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.358 -0.069 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.569 -0.010 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.788 -0.022 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.016 -0.069 23 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.190 -0.072 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.454 -0.039 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.870 -0.116 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.368 -0.114 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.853 -0.122 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.350 -0.120 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.853 -0.112 0 0 0 0
TOTAL PUT 18,116 378,516 -24,699
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.27
30DEC25 3.30 C 0.000 0.000 0.000 2.970 +0.040 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.870 +0.040 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.770 -0.009 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.670 +0.040 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.570 +0.040 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.470 -0.012 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.370 +0.040 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.270 +0.040 0 0 0 -10
30DEC25 4.10 C 0.000 0.000 0.000 2.170 +0.040 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.070 +0.040 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.970 +0.040 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.870 +0.040 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.770 +0.040 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.670 +0.040 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.570 +0.040 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.470 +0.040 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.370 +0.040 0 0 0 0
30DEC25 5.00 C 1.285 1.285 1.265 1.270 +0.040 0 2,000 0 -2,000
30DEC25 5.25 C 0.000 0.000 0.000 1.020 +0.040 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.770 +0.040 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.520 +0.040 0 0 0 -137
30DEC25 6.00 C 0.211 0.260 0.211 0.270 +0.039 0 510 0 -828
30DEC25 6.25 C 0.010 0.040 0.003 0.020 -0.010 0 776 78 -18,838
30DEC25 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 13,096 0
30DEC25 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 6,590 0
30DEC25 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 8,028 0
30DEC25 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,054 0
30DEC25 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 762 0
30DEC25 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.280 +0.039 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.181 +0.040 50 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.081 +0.040 42 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.981 +0.039 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.881 +0.039 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.782 +0.040 39 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.682 +0.040 31 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.582 +0.039 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.482 +0.039 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.383 +0.040 29 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.270 +0.027 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.034 +0.040 22 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.785 +0.039 18 0 0 0
29JAN26 5.75 C 0.527 0.527 0.527 0.528 +0.036 0 30 480 0
29JAN26 6.00 C 0.260 0.333 0.260 0.312 +0.028 16 130 1,101 +10
29JAN26 6.25 C 0.119 0.152 0.119 0.150 +0.017 18 346 6,365 +256
29JAN26 6.50 C 0.048 0.078 0.048 0.057 +0.006 18 1,341 19,551 +915
29JAN26 6.75 C 0.025 0.028 0.021 0.017 +0.003 19 659 12,046 +27
29JAN26 7.00 C 0.000 0.000 0.000 0.004 +0.001 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 24 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 2.091 +0.049 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.992 +0.048 33 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.892 +0.040 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.793 +0.040 29 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.682 +0.028 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.594 +0.040 25 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.482 +0.027 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.395 +0.040 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.273 +0.027 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.034 +0.026 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.785 -0.003 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.554 +0.030 13 0 165 0
26FEB26 6.00 C 0.000 0.000 0.000 0.356 +0.027 16 0 4,902 0
26FEB26 6.25 C 0.000 0.000 0.000 0.202 +0.018 17 0 1,565 0
26FEB26 6.50 C 0.000 0.000 0.000 0.100 +0.011 17 0 1,039 0
26FEB26 6.75 C 0.054 0.054 0.054 0.045 +0.005 18 30 2,598 +30
26FEB26 7.00 C 0.030 0.030 0.025 0.017 +0.002 18 50 1,983 +50
26FEB26 7.25 C 0.000 0.000 0.000 0.006 +0.001 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 0.000 19 0 359 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.996 +0.040 42 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.896 +0.039 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.775 -0.004 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.698 -0.010 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.607 -0.002 51 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.500 +0.018 34 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.400 +0.039 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.286 +0.027 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.181 +0.019 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.103 +0.040 27 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.003 +0.011 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.904 +0.046 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.828 +0.063 41 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.684 +0.015 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.632 +0.067 37 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.508 +0.040 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.410 +0.041 21 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.288 +0.017 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.047 +0.035 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.832 +0.044 19 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.594 +0.028 16 0 916 0
30MAR26 6.00 C 0.434 0.434 0.434 0.404 +0.022 17 100 9,254 -100
30MAR26 6.25 C 0.000 0.000 0.000 0.257 +0.015 17 0 6,804 0
30MAR26 6.50 C 0.162 0.162 0.157 0.159 +0.018 18 70 8,503 +70
30MAR26 6.75 C 0.102 0.102 0.102 0.085 +0.009 18 151 10,864 0
30MAR26 7.00 C 0.060 0.060 0.060 0.042 +0.002 18 50 1,670 +20
30MAR26 7.25 C 0.033 0.033 0.033 0.019 +0.001 18 25 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.008 0.000 18 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 18 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.286 -0.043 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.209 -0.028 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.103 +0.040 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.003 +0.011 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.907 +0.002 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.828 +0.063 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.720 +0.051 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.632 +0.016 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.568 +0.048 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.457 +0.033 20 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.363 +0.047 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.122 +0.053 18 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.941 +0.073 22 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.696 +0.032 17 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.529 +0.031 18 0 2,907 0
29JUN26 6.25 C 0.403 0.403 0.382 0.389 +0.027 18 60 2,629 0
29JUN26 6.50 C 0.260 0.260 0.260 0.277 +0.022 18 5 21,712 -5
29JUN26 6.75 C 0.000 0.000 0.000 0.191 +0.011 19 0 20,262 0
29JUN26 7.00 C 0.137 0.137 0.137 0.132 +0.012 19 30 1,044 +30
29JUN26 7.25 C 0.000 0.000 0.000 0.087 +0.011 19 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.055 +0.008 19 0 433 0
29JUN26 7.75 C 0.046 0.046 0.046 0.033 +0.005 19 30 306 +30
29JUN26 8.00 C 0.000 0.000 0.000 0.020 +0.004 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.012 +0.003 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 +0.002 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 2.288 -0.041 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.209 -0.028 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.132 +0.069 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.003 +0.011 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.917 +0.012 0 0 3 0
29SEP26 4.50 C 0.000 0.000 0.000 1.828 +0.057 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.720 -0.001 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.648 +0.032 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.568 +0.048 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.457 +0.033 19 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.363 +0.047 19 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.122 +0.044 17 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.941 +0.073 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.720 +0.028 18 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.558 +0.020 18 0 1,206 0
29SEP26 6.25 C 0.000 0.000 0.000 0.427 +0.016 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.323 +0.012 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.243 +0.017 20 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.173 +0.012 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.122 +0.010 19 0 256 0
29SEP26 7.50 C 0.120 0.120 0.120 0.084 +0.007 19 10 105 +10
29SEP26 7.75 C 0.000 0.000 0.000 0.057 +0.005 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.038 +0.004 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.025 +0.003 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.017 +0.003 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 +0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 +0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.132 +0.028 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.009 +0.013 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.917 +0.012 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.828 +0.024 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.720 -0.001 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.648 +0.032 17 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.568 +0.048 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.457 +0.033 17 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.363 +0.009 17 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.131 +0.030 16 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.941 +0.019 18 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.771 +0.022 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.624 +0.018 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.498 +0.012 19 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.393 +0.005 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.307 +0.001 19 0 201 0
30DEC26 7.00 C 0.238 0.238 0.238 0.238 -0.002 19 1 77 +1
30DEC26 7.25 C 0.000 0.000 0.000 0.189 0.000 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.145 +0.002 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.108 +0.007 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.081 +0.001 20 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.060 0.000 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.044 +0.001 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.031 0.000 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.023 0.000 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 -0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
TOTAL CALL 6,404 230,975 -20,469
30DEC25 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 19,181 0
30DEC25 6.00 P 0.001 0.004 0.001 0.000 -0.001 0 8 8,969 -8
30DEC25 6.25 P 0.037 0.040 0.004 0.000 -0.052 0 1,574 15,025 -1,490
30DEC25 6.50 P 0.230 0.230 0.230 0.230 -0.045 0 10 0 -2,449
30DEC25 6.75 P 0.000 0.000 0.000 0.480 -0.054 0 0 0 -30
30DEC25 7.00 P 0.000 0.000 0.000 0.730 -0.063 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 0.980 -0.071 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.230 -0.078 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.480 -0.086 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.730 -0.093 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.980 -0.094 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.230 -0.040 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.480 -0.109 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.730 -0.110 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.980 -0.109 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.230 -0.090 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.007 -0.003 19 0 7,461 0
29JAN26 6.00 P 0.048 0.048 0.036 0.038 -0.010 19 231 3,403 -26
29JAN26 6.25 P 0.146 0.146 0.120 0.124 -0.022 19 254 2,460 +224
29JAN26 6.50 P 0.276 0.302 0.276 0.282 -0.033 20 262 12,105 0
29JAN26 6.75 P 0.508 0.508 0.506 0.501 -0.033 23 100 1,255 +100
29JAN26 7.00 P 0.000 0.000 0.000 0.752 -0.041 31 0 0 0
29JAN26 7.25 P 1.000 1.000 1.000 1.009 -0.042 40 30 30 +30
29JAN26 7.50 P 0.000 0.000 0.000 1.257 -0.051 46 0 0 0
29JAN26 7.75 P 1.494 1.494 1.494 1.505 -0.061 52 30 30 +30
29JAN26 8.00 P 0.000 0.000 0.000 1.753 -0.070 56 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.010 -0.064 65 0 0 0
29JAN26 8.50 P 2.245 2.245 2.245 2.250 -0.022 66 30 30 +30
29JAN26 8.75 P 0.000 0.000 0.000 2.480 -0.109 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.746 -0.094 73 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.003 -0.086 81 0 0 0
29JAN26 9.50 P 3.245 3.246 3.245 3.251 -0.069 84 60 60 +60
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 -0.001 18 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.006 -0.001 18 0 615 0
26FEB26 5.75 P 0.028 0.029 0.028 0.023 -0.004 18 25 1,333 +25
26FEB26 6.00 P 0.082 0.082 0.082 0.069 -0.013 18 50 1,548 0
26FEB26 6.25 P 0.158 0.158 0.158 0.164 -0.022 18 10 3,114 +10
26FEB26 6.50 P 0.000 0.000 0.000 0.315 -0.030 19 0 1,464 0
26FEB26 6.75 P 0.000 0.000 0.000 0.516 -0.022 20 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.753 -0.041 24 0 120 0
26FEB26 7.25 P 0.980 0.980 0.980 1.009 -0.042 30 23 23 +23
26FEB26 7.50 P 0.000 0.000 0.000 1.267 -0.041 37 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.507 -0.059 39 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.756 -0.067 44 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.010 -0.064 49 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.257 -0.044 52 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.508 -0.081 56 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.756 -0.084 59 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.005 -0.084 62 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.257 -0.063 66 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 40 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 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 33 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 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 26 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 23 0 341 0
30MAR26 4.80 P 0.008 0.008 0.008 0.001 0.000 21 100 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 2,526 0
30MAR26 5.00 P 0.008 0.008 0.008 0.001 -0.001 18 200 4,200 +200
30MAR26 5.25 P 0.000 0.000 0.000 0.005 -0.001 18 0 2,332 0
30MAR26 5.50 P 0.025 0.025 0.025 0.016 -0.005 18 35 34,729 0
30MAR26 5.75 P 0.000 0.000 0.000 0.045 -0.011 18 0 12,738 0
30MAR26 6.00 P 0.000 0.000 0.000 0.105 -0.013 18 0 6,306 0
30MAR26 6.25 P 0.215 0.215 0.215 0.206 -0.025 19 30 3,728 0
30MAR26 6.50 P 0.000 0.000 0.000 0.351 -0.033 19 0 9,347 0
30MAR26 6.75 P 0.000 0.000 0.000 0.540 -0.036 20 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.762 -0.032 22 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.009 -0.042 26 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.267 -0.041 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.524 -0.042 36 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.756 -0.067 37 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.011 -0.063 41 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.265 -0.066 45 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.508 -0.081 47 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.761 -0.079 51 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.032 -0.057 58 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.258 -0.075 55 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 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 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 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 0.000 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.008 -0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.012 -0.001 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.029 -0.001 19 0 1,547 0
29JUN26 5.50 P 0.066 0.066 0.066 0.061 -0.003 19 30 3,220 0
29JUN26 5.75 P 0.116 0.116 0.116 0.113 -0.005 19 3 23,763 +3
29JUN26 6.00 P 0.188 0.188 0.188 0.193 -0.008 19 10 19,994 0
29JUN26 6.25 P 0.000 0.000 0.000 0.301 -0.013 19 0 997 0
29JUN26 6.50 P 0.440 0.440 0.426 0.441 -0.018 20 30 780 +17
29JUN26 6.75 P 0.000 0.000 0.000 0.611 -0.023 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.805 -0.029 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.029 -0.034 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.269 -0.039 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.524 -0.042 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.756 -0.067 29 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.011 -0.067 32 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.265 -0.066 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.508 -0.081 36 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.764 -0.076 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.032 -0.057 44 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.264 -0.069 44 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 0.000 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 -0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 -0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 -0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 -0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 -0.002 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.035 -0.002 19 0 502 0
29SEP26 5.00 P 0.050 0.050 0.050 0.046 -0.003 19 20 506 +20
29SEP26 5.25 P 0.000 0.000 0.000 0.079 -0.007 19 0 917 0
29SEP26 5.50 P 0.125 0.125 0.125 0.134 -0.005 19 100 20,815 -58
29SEP26 5.75 P 0.000 0.000 0.000 0.207 -0.010 19 0 667 0
29SEP26 6.00 P 0.000 0.000 0.000 0.307 -0.010 19 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.433 -0.013 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.586 -0.014 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.768 -0.002 20 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.966 +0.001 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.180 -0.032 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.392 -0.021 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.609 -0.038 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.833 -0.035 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.111 +0.001 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.308 -0.033 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.536 -0.053 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.790 -0.050 24 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.032 -0.057 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.296 -0.037 29 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 -0.002 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 -0.004 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.004 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.030 -0.005 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 -0.005 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.049 -0.007 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.062 -0.007 20 0 0 0
30DEC26 5.00 P 0.080 0.080 0.078 0.076 -0.010 20 40 95 0
30DEC26 5.25 P 0.000 0.000 0.000 0.122 -0.009 20 0 376 0
30DEC26 5.50 P 0.000 0.000 0.000 0.191 -0.006 20 0 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.277 -0.007 20 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.384 -0.010 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.503 -0.025 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.663 -0.017 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.832 -0.034 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.019 -0.026 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.220 -0.024 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.434 -0.018 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.657 -0.012 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.883 -0.010 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.128 +0.011 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.368 +0.027 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.603 +0.014 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.826 -0.014 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.073 -0.016 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.296 -0.037 27 0 0 0
TOTAL PUT 3,295 297,114 -3,289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.35
30DEC25 3.50 C 0.000 0.000 0.000 1.850 +0.049 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.750 +0.050 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.650 +0.050 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.550 +0.050 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.450 +0.050 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.350 +0.050 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.250 +0.050 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.150 +0.050 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.050 +0.050 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.950 +0.048 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.850 +0.049 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.750 +0.048 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.650 +0.050 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.550 +0.050 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.450 +0.050 0 0 0 -59
30DEC25 5.00 C 0.000 0.000 0.000 0.350 +0.049 0 0 0 -103
30DEC25 5.25 C 0.132 0.132 0.132 0.100 +0.024 0 5 0 -461
30DEC25 5.50 C 0.000 0.000 0.000 0.000 -0.002 0 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.271 +0.034 91 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.151 +0.017 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.083 +0.082 84 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.980 +0.052 77 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.851 +0.026 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.751 +0.028 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.651 +0.049 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.551 +0.034 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.451 +0.049 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.351 +0.049 0 0 30 0
29JAN26 5.25 C 0.134 0.134 0.134 0.114 +0.029 17 4 170 +4
29JAN26 5.50 C 0.030 0.038 0.030 0.020 +0.005 17 24 115 +15
29JAN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 17 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 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 39 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 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 54 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.271 +0.034 67 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.182 +0.048 66 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.083 +0.082 62 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.980 +0.052 56 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.877 +0.052 51 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.751 +0.028 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.651 +0.049 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.551 +0.034 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.451 +0.049 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.352 +0.050 19 0 0 0
26FEB26 5.25 C 0.158 0.158 0.158 0.164 +0.026 20 6 176 +6
26FEB26 5.50 C 0.000 0.000 0.000 0.077 +0.020 20 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.029 +0.010 20 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.010 +0.004 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 33 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 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 1.761 +0.060 70 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.651 +0.050 58 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.551 +0.050 54 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.451 +0.050 51 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.376 +0.075 59 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.278 +0.041 55 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.182 +0.048 53 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.083 +0.082 49 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.980 +0.052 45 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.877 +0.052 40 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.751 +0.028 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.651 +0.049 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.551 +0.034 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.467 +0.061 24 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.363 +0.031 20 0 107 0
30MAR26 5.25 C 0.216 0.216 0.216 0.220 +0.026 21 12 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.122 +0.020 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.061 +0.012 21 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.028 +0.006 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.012 +0.003 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.005 +0.002 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.376 +0.075 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.278 +0.041 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.182 +0.048 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.083 +0.052 32 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.980 +0.052 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.877 +0.052 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.781 +0.058 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.698 +0.043 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.624 +0.074 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.520 +0.010 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.479 +0.053 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.334 +0.021 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.234 +0.024 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.152 +0.011 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.102 +0.014 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.062 +0.008 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.038 +0.006 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.022 +0.004 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.013 +0.003 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.278 +0.041 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.182 +0.048 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.083 +0.052 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.998 +0.068 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.893 +0.043 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.822 +0.043 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.753 +0.040 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.687 +0.038 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.627 +0.038 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.568 +0.035 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.441 +0.031 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.336 +0.027 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.252 +0.024 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.185 +0.020 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.134 +0.016 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.095 +0.012 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.069 +0.008 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.049 +0.007 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.034 +0.006 23 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.022 +0.004 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.015 +0.003 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.300 +0.048 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.219 +0.047 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.139 +0.046 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.064 +0.046 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.990 +0.046 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.920 +0.043 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.852 +0.043 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.788 +0.041 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.727 +0.041 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.668 +0.037 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.539 +0.034 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.428 +0.030 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.336 +0.026 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.261 +0.022 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.201 +0.019 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.153 +0.017 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.116 +0.014 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.087 +0.011 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.064 +0.008 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.047 +0.006 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.035 +0.006 23 0 0 0
TOTAL CALL 51 4,478 -598
30DEC25 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 55 0
30DEC25 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 191 0
30DEC25 5.25 P 0.000 0.000 0.000 0.000 -0.023 0 0 439 0
30DEC25 5.50 P 0.190 0.190 0.159 0.150 -0.058 0 7 0 -497
30DEC25 5.75 P 0.000 0.000 0.000 0.400 -0.056 0 0 0 -195
30DEC25 6.00 P 0.000 0.000 0.000 0.650 -0.052 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.900 -0.056 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.150 -0.056 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.400 -0.054 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.650 -0.055 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.900 -0.055 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.150 -0.054 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.400 -0.054 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.650 -0.051 0 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 19 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 18 0 250 0
29JAN26 4.80 P 0.012 0.012 0.012 0.005 -0.003 17 1 52 0
29JAN26 4.90 P 0.019 0.019 0.019 0.012 -0.007 17 1 170 +1
29JAN26 5.00 P 0.034 0.038 0.034 0.026 -0.014 17 11 266 +5
29JAN26 5.25 P 0.120 0.120 0.100 0.117 -0.032 17 8 674 -4
29JAN26 5.50 P 0.000 0.000 0.000 0.307 -0.039 19 0 56 0
29JAN26 5.75 P 0.000 0.000 0.000 0.537 -0.045 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.782 -0.051 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.036 -0.019 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.249 -0.082 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.492 -0.048 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.787 +0.005 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.079 +0.047 81 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.231 -0.095 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.486 -0.095 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.734 -0.092 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.010 -0.001 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.018 -0.002 20 0 32 0
26FEB26 4.80 P 0.026 0.026 0.026 0.030 -0.005 20 1 61 +1
26FEB26 4.90 P 0.000 0.000 0.000 0.048 -0.006 20 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.074 -0.008 20 0 72 0
26FEB26 5.25 P 0.160 0.160 0.160 0.175 -0.019 19 1 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.340 -0.023 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.545 -0.042 18 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.782 -0.051 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.036 -0.046 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.286 -0.058 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.536 -0.045 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.787 -0.041 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.079 -0.002 60 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.286 -0.045 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.486 -0.095 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.828 +0.001 73 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.009 -0.002 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.015 -0.003 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.025 -0.004 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.038 -0.007 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.056 -0.010 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.077 -0.013 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.106 -0.014 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.212 -0.022 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.370 -0.032 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.565 -0.038 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.782 -0.051 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.036 -0.046 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.286 -0.058 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.537 -0.044 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.787 -0.049 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.079 -0.007 50 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.286 -0.045 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.489 -0.092 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.828 -0.003 61 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 -0.001 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 -0.003 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 -0.003 21 0 5 0
29JUN26 4.40 P 0.053 0.053 0.053 0.042 -0.005 21 2 62 +2
29JUN26 4.50 P 0.000 0.000 0.000 0.057 -0.006 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.075 -0.008 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.099 -0.009 22 0 31 0
29JUN26 4.80 P 0.130 0.130 0.130 0.127 -0.011 22 30 30 +7
29JUN26 4.90 P 0.000 0.000 0.000 0.158 -0.015 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.194 -0.015 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.295 -0.026 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.448 -0.044 21 0 39 0
29JUN26 5.75 P 0.000 0.000 0.000 0.607 -0.056 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.802 -0.064 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.081 -0.001 26 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.286 -0.058 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.537 -0.044 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.815 -0.021 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.079 -0.007 39 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.299 -0.032 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.562 -0.048 41 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.828 -0.003 46 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.042 -0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.055 -0.003 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.070 -0.004 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.089 -0.004 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.111 -0.006 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.135 -0.007 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.165 -0.008 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.197 -0.010 23 0 21 0
29SEP26 4.90 P 0.248 0.248 0.248 0.235 -0.011 23 5 55 +5
29SEP26 5.00 P 0.000 0.000 0.000 0.274 -0.015 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.396 -0.018 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.542 -0.024 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.713 -0.028 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.905 -0.034 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.117 -0.039 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.345 -0.045 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.588 -0.043 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.831 -0.026 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.079 -0.017 33 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.299 -0.032 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.562 -0.048 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.828 -0.003 40 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.064 -0.002 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.080 -0.003 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.098 -0.003 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.120 -0.004 23 0 0 0
30DEC26 4.50 P 0.148 0.148 0.148 0.143 -0.005 23 1 1 +1
30DEC26 4.60 P 0.000 0.000 0.000 0.171 -0.007 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.201 -0.007 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.236 -0.009 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 -0.010 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.314 -0.012 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.432 -0.017 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.572 -0.021 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.732 -0.026 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.912 -0.031 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.117 -0.039 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.345 -0.045 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.588 -0.043 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.831 -0.026 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.079 -0.017 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.299 -0.036 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.562 -0.048 33 0 0 0
TOTAL PUT 68 4,636 -674
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.60
30DEC25 5.50 C 0.000 0.000 0.000 6.100 +0.030 0 0 0 -15
30DEC25 6.00 C 0.000 0.000 0.000 5.600 +0.029 0 0 0 -15
30DEC25 6.50 C 0.000 0.000 0.000 5.100 +0.029 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.600 +0.029 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.100 +0.029 0 0 0 -45
30DEC25 8.00 C 0.000 0.000 0.000 3.600 +0.029 0 0 0 -30
30DEC25 8.50 C 0.000 0.000 0.000 3.100 +0.029 0 0 0 -15
30DEC25 9.00 C 0.000 0.000 0.000 2.600 +0.029 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.100 +0.029 0 0 0 -15
30DEC25 10.00 C 0.000 0.000 0.000 1.600 +0.029 0 0 0 -30
30DEC25 10.50 C 0.000 0.000 0.000 1.100 +0.029 0 0 0 -5
30DEC25 11.00 C 0.575 0.575 0.575 0.600 +0.029 0 5 0 -47
30DEC25 11.50 C 0.058 0.110 0.050 0.100 +0.010 0 10 0 -245
30DEC25 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 178 0
30DEC25 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 114 0
30DEC25 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
TOTAL CALL 15 960 -462
30DEC25 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.000 -0.022 0 0 99 0
30DEC25 12.00 P 0.448 0.472 0.448 0.400 -0.043 0 12 0 -92
30DEC25 12.50 P 0.000 0.000 0.000 0.900 -0.058 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 1.400 -0.055 0 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 1.900 -0.060 0 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.400 -0.055 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.900 -0.055 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.400 -0.055 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.900 -0.055 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.400 -0.055 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.900 -0.055 0 0 0 0
TOTAL PUT 12 407 -92
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 ($0.001) CLOSING PRICE HK$ 11.60
30DEC25 7.75 C 0.000 0.000 0.000 3.850 +0.029 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.600 +0.029 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.350 +0.029 0 0 0 -15
30DEC25 8.50 C 0.000 0.000 0.000 3.100 +0.029 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.850 +0.029 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.600 +0.029 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.350 +0.014 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.100 +0.008 0 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.850 +0.029 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.600 +0.029 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.100 +0.029 0 0 0 -288
30DEC25 11.00 C 0.000 0.000 0.000 0.600 +0.029 0 0 0 -731
30DEC25 11.50 C 0.050 0.113 0.050 0.100 +0.005 0 29 0 -2,661
30DEC25 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,595 0
30DEC25 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,741 0
30DEC25 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 6,132 0
30DEC25 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 765 0
30DEC25 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 459 0
30DEC25 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 544 0
30DEC25 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.394 +0.071 64 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.143 +0.069 59 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.893 +0.068 54 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.645 +0.051 50 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.395 +0.045 45 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.130 +0.038 32 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.875 +0.034 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.626 +0.030 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.132 +0.027 17 0 30 0
29JAN26 11.00 C 0.620 0.620 0.620 0.683 +0.053 19 10 85 +10
29JAN26 11.50 C 0.287 0.310 0.258 0.315 +0.020 18 273 203 +1
29JAN26 12.00 C 0.105 0.128 0.101 0.103 0.000 18 43 669 +21
29JAN26 12.50 C 0.065 0.065 0.048 0.023 -0.001 18 186 815 -22
29JAN26 13.00 C 0.000 0.000 0.000 0.004 0.000 18 0 1,276 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 608 0
29JAN26 14.50 C 0.014 0.014 0.012 0.001 0.000 28 60 548 +17
29JAN26 15.00 C 0.010 0.010 0.010 0.001 0.000 31 15 367 +15
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 39 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 3.406 +0.057 43 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.171 +0.043 45 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.923 +0.043 41 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.681 +0.075 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.425 +0.045 34 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.176 +0.064 31 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.903 -0.026 20 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.659 -0.019 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.191 +0.031 19 0 0 0
26FEB26 11.00 C 0.713 0.778 0.713 0.781 +0.051 20 90 45 +30
26FEB26 11.50 C 0.408 0.408 0.408 0.458 +0.047 20 2 87 +2
26FEB26 12.00 C 0.225 0.245 0.225 0.234 +0.021 20 15 387 -10
26FEB26 12.50 C 0.126 0.126 0.126 0.103 +0.014 20 6 466 +6
26FEB26 13.00 C 0.083 0.083 0.083 0.039 +0.007 20 30 331 0
26FEB26 13.50 C 0.060 0.060 0.060 0.013 +0.003 20 86 598 0
26FEB26 14.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 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 3.938 +0.065 45 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.697 +0.071 43 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.439 +0.059 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.190 +0.055 35 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.945 +0.056 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.713 +0.077 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.455 +0.055 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.230 +0.073 29 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.940 -0.039 20 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.702 +0.011 19 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.326 +0.075 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.910 +0.048 22 0 100 0
30MAR26 11.50 C 0.607 0.607 0.607 0.624 +0.039 22 1 203 0
30MAR26 12.00 C 0.370 0.380 0.370 0.388 +0.014 22 50 1,453 0
30MAR26 12.50 C 0.000 0.000 0.000 0.226 +0.009 22 0 843 0
30MAR26 13.00 C 0.000 0.000 0.000 0.124 +0.007 22 0 1,047 0
30MAR26 13.50 C 0.000 0.000 0.000 0.063 +0.003 22 0 270 0
30MAR26 14.00 C 0.094 0.094 0.092 0.031 +0.002 22 77 459 +7
30MAR26 14.50 C 0.000 0.000 0.000 0.014 +0.001 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.006 0.000 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.003 0.000 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 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 3.508 +0.064 36 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.265 +0.063 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.030 +0.071 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.792 +0.049 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.559 +0.049 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.367 +0.104 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.023 -0.031 21 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.880 +0.033 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.549 +0.076 28 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.210 +0.056 27 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.871 -0.015 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.692 +0.017 27 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.506 +0.015 26 0 277 0
29JUN26 13.00 C 0.420 0.420 0.420 0.362 +0.011 26 1 1,901 -1
29JUN26 13.50 C 0.000 0.000 0.000 0.255 +0.009 26 0 70 0
29JUN26 14.00 C 0.000 0.000 0.000 0.177 +0.007 26 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.121 +0.005 26 0 10 0
29JUN26 15.00 C 0.184 0.184 0.184 0.082 +0.003 26 2 5 -2
29JUN26 15.50 C 0.000 0.000 0.000 0.055 +0.002 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.037 +0.002 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.024 +0.001 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.015 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.010 +0.001 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.525 +0.066 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.288 +0.082 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.055 +0.077 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.828 +0.068 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.607 +0.064 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.397 +0.060 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.131 -0.039 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.049 +0.093 30 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.678 +0.058 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.425 +0.084 29 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.120 +0.020 28 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 0.927 +0.025 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.762 +0.008 29 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.608 -0.005 29 0 932 0
29SEP26 13.50 C 0.000 0.000 0.000 0.486 -0.006 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.385 -0.007 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.301 -0.006 29 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.236 -0.006 28 0 22 0
29SEP26 15.50 C 0.278 0.278 0.278 0.185 -0.005 28 6 7 +6
29SEP26 16.00 C 0.256 0.256 0.256 0.142 -0.004 28 10 21 +10
29SEP26 16.50 C 0.000 0.000 0.000 0.110 -0.005 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.085 -0.004 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.064 -0.004 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.311 - 30 0 0 -
30DEC26 8.75 C 0.000 0.000 0.000 3.090 +0.061 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.864 +0.053 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.642 +0.033 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.485 +0.065 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.302 +0.057 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.155 +0.078 29 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.851 +0.078 29 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.630 +0.059 30 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.316 +0.029 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.126 +0.020 28 0 2,392 0
30DEC26 12.50 C 0.000 0.000 0.000 0.971 +0.022 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.828 +0.015 29 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.689 +0.012 29 0 25 0
30DEC26 14.00 C 0.592 0.592 0.592 0.573 +0.012 29 45 75 +45
30DEC26 14.50 C 0.000 0.000 0.000 0.477 +0.010 29 0 0 0
30DEC26 15.00 C 0.468 0.470 0.468 0.390 +0.009 29 3 24 +3
30DEC26 15.50 C 0.000 0.000 0.000 0.325 +0.008 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.264 +0.006 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.219 +0.006 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.177 +0.004 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.146 +0.004 29 0 0 0
TOTAL CALL 1,040 44,531 -3,557
30DEC25 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,292 0
30DEC25 11.50 P 0.011 0.011 0.004 0.000 -0.028 0 30 3,603 -15
30DEC25 12.00 P 0.404 0.480 0.390 0.400 -0.043 0 161 0 -577
30DEC25 12.50 P 0.960 0.990 0.882 0.900 -0.058 0 376 0 -1,240
30DEC25 13.00 P 0.000 0.000 0.000 1.400 -0.073 0 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 1.900 -0.030 0 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.400 -0.071 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.900 -0.057 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.400 -0.071 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.900 -0.057 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.400 -0.053 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.900 -0.073 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.400 -0.051 0 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.900 -0.049 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 29 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.005 -0.002 17 0 127 0
29JAN26 11.00 P 0.058 0.058 0.047 0.042 -0.007 18 91 259 -15
29JAN26 11.50 P 0.188 0.218 0.171 0.173 -0.027 17 734 1,851 +637
29JAN26 12.00 P 0.548 0.560 0.499 0.489 -0.031 19 150 392 -27
29JAN26 12.50 P 0.983 0.983 0.980 0.931 -0.033 22 20 445 +16
29JAN26 13.00 P 0.000 0.000 0.000 1.400 -0.073 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.903 -0.040 29 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.400 -0.071 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.900 -0.057 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.400 -0.071 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.900 -0.057 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.400 -0.060 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.900 -0.073 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.400 -0.056 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.900 -0.062 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 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 24 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.009 +0.001 20 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.038 +0.001 19 0 31 0
26FEB26 11.00 P 0.122 0.124 0.122 0.119 -0.005 19 16 375 +16
26FEB26 11.50 P 0.327 0.327 0.327 0.287 -0.017 19 35 233 +35
26FEB26 12.00 P 0.000 0.000 0.000 0.584 -0.019 20 0 418 0
26FEB26 12.50 P 0.000 0.000 0.000 0.985 -0.017 22 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.430 -0.043 23 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.950 -0.038 31 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.400 -0.071 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.900 -0.057 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.400 -0.071 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.900 -0.057 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.400 -0.060 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.900 -0.073 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.400 -0.056 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.900 -0.062 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 21 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.014 0.000 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.025 -0.001 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.043 -0.002 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.104 -0.003 21 0 125 0
30MAR26 11.00 P 0.230 0.230 0.230 0.222 -0.008 21 15 183 +15
30MAR26 11.50 P 0.430 0.435 0.400 0.413 -0.019 21 19 2,157 +9
30MAR26 12.00 P 0.700 0.700 0.700 0.700 -0.034 22 3 185 +3
30MAR26 12.50 P 0.000 0.000 0.000 1.076 -0.021 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.489 -0.034 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.950 -0.038 26 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.400 -0.071 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.900 -0.058 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.400 -0.071 0 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.900 -0.058 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.400 -0.060 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.900 -0.073 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.400 -0.063 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.900 -0.063 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.030 -0.001 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.045 -0.001 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.063 -0.002 26 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.088 -0.002 26 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.121 -0.002 26 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.163 -0.003 26 0 84 0
29JUN26 9.75 P 0.000 0.000 0.000 0.213 -0.004 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.272 -0.005 26 0 67 0
29JUN26 10.50 P 0.000 0.000 0.000 0.427 -0.007 26 0 78 0
29JUN26 11.00 P 0.596 0.596 0.596 0.627 -0.010 25 1 200 +1
29JUN26 11.50 P 0.000 0.000 0.000 0.873 -0.011 25 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.165 -0.023 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.534 -0.019 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.935 -0.022 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.327 -0.051 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.798 -0.015 29 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.220 -0.045 28 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.595 -0.126 18 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.142 -0.044 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.530 -0.126 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.028 -0.103 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.501 -0.114 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.985 -0.105 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.097 -0.007 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.128 -0.010 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.162 -0.013 28 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.208 -0.013 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.257 -0.016 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.318 -0.016 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.384 -0.019 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.461 -0.020 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.640 -0.023 28 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.855 -0.027 27 0 140 0
29SEP26 11.50 P 1.102 1.102 1.102 1.111 -0.025 27 10 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.425 -0.064 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.774 -0.024 29 0 40 0
29SEP26 13.00 P 0.000 0.000 0.000 2.139 -0.047 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.482 -0.079 28 0 13 0
29SEP26 14.00 P 3.038 3.038 3.038 2.907 -0.111 28 1 44 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.420 -0.006 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.815 -0.046 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.257 -0.049 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.706 -0.057 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.161 -0.064 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.621 -0.078 29 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.089 -0.056 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.204 - 28 0 0 -
30DEC26 8.75 P 0.222 0.222 0.222 0.250 -0.003 28 1 51 +1
30DEC26 9.00 P 0.000 0.000 0.000 0.304 -0.003 28 0 47 0
30DEC26 9.25 P 0.330 0.330 0.330 0.365 -0.003 28 10 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.431 -0.005 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.509 -0.004 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.588 -0.007 28 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.780 -0.007 28 0 58 0
30DEC26 11.00 P 0.000 0.000 0.000 1.012 -0.015 28 0 26 0
30DEC26 11.50 P 0.000 0.000 0.000 1.284 -0.016 28 0 61 0
30DEC26 12.00 P 0.000 0.000 0.000 1.592 -0.020 29 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.934 -0.023 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.319 -0.017 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.684 -0.032 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.087 -0.031 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.503 -0.039 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.928 -0.023 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.359 -0.061 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.805 -0.039 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.245 -0.050 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.694 -0.079 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.150 -0.087 30 0 0 0
TOTAL PUT 1,673 22,805 -1,140
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$ 9.62
30DEC25 5.00 C 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.62 -0.07 0 0 0 -3
30DEC25 6.25 C 0.00 0.00 0.00 3.37 -0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.87 -0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.62 -0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.37 -0.11 0 0 0 -180
30DEC25 8.50 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 -83
30DEC25 8.75 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 -30
30DEC25 9.00 C 0.60 0.60 0.60 0.62 -0.07 0 2 0 -38
30DEC25 9.25 C 0.00 0.00 0.00 0.37 -0.07 0 0 0 -58
30DEC25 9.50 C 0.00 0.00 0.00 0.12 -0.08 0 0 1 -417
30DEC25 9.75 C 0.00 0.00 0.00 0.00 -0.04 0 0 190 0
30DEC25 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 971 0
30DEC25 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,369 0
30DEC25 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 992 0
30DEC25 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.14 -0.07 30 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.69 -0.02 48 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.15 -0.06 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.90 -0.08 18 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.69 -0.08 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.51 -0.06 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.35 -0.05 24 0 45 0
29JAN26 9.75 C 0.23 0.23 0.23 0.23 -0.04 25 15 285 -15
29JAN26 10.00 C 0.15 0.15 0.14 0.15 -0.03 26 8 642 +2
29JAN26 10.50 C 0.06 0.06 0.06 0.05 -0.02 26 4 977 +4
29JAN26 11.00 C 0.03 0.03 0.03 0.02 0.00 28 5 1,227 -4
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,072 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.69 -0.09 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.19 -0.09 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.98 -0.06 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.79 -0.09 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.48 -0.05 25 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.36 -0.05 25 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 105 0
26FEB26 10.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 252 0
26FEB26 11.00 C 0.08 0.08 0.08 0.07 -0.01 27 4 206 0
26FEB26 11.50 C 0.05 0.05 0.05 0.03 -0.01 27 4 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 150 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.43 -0.03 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.13 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.96 -0.03 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.45 -0.04 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.75 +0.01 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.96 -0.06 28 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.72 -0.11 26 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.56 -0.03 33 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.27 -0.09 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.09 -0.13 26 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 0.95 -0.03 29 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.78 -0.06 28 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.63 -0.06 27 0 41 0
30MAR26 9.75 C 0.00 0.00 0.00 0.52 -0.05 28 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 0.42 -0.04 28 0 35 0
30MAR26 10.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 209 0
30MAR26 11.00 C 0.20 0.20 0.20 0.16 -0.02 29 4 167 +4
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 193 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 368 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.96 -0.06 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.70 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.46 -0.07 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.24 -0.05 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 -0.05 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.76 -0.06 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.52 -0.04 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.30 -0.06 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.08 -0.05 31 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 1.87 -0.10 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.66 -0.09 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.47 -0.10 29 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.31 -0.09 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.15 -0.03 30 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.02 -0.05 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 -0.02 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.79 -0.02 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.68 -0.03 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.50 -0.03 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 -0.05 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.80 -0.05 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.56 -0.04 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.13 -0.02 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 -0.05 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.56 -0.06 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.06 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 -0.06 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 -0.05 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.02 -0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 -0.04 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 -0.03 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.04 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.35 -0.14 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 -0.13 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 -0.06 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 -0.06 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 -0.06 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 -0.06 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.42 -0.06 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 -0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.99 -0.05 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 -0.05 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.03 32 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 6 0
TOTAL CALL 46 15,229 -818
30DEC25 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 730 0
30DEC25 9.75 P 0.16 0.17 0.11 0.13 +0.03 0 91 0 -262
30DEC25 10.00 P 0.41 0.42 0.35 0.38 +0.06 0 112 0 -456
30DEC25 10.50 P 0.90 0.90 0.89 0.88 +0.07 0 50 0 -770
30DEC25 11.00 P 1.41 1.41 1.41 1.38 +0.06 0 2 0 -15
30DEC25 11.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 -15
30DEC25 12.00 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.38 +0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.88 +0.06 0 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 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 52 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 171 0
29JAN26 9.25 P 0.11 0.12 0.11 0.12 0.00 25 57 284 +49
29JAN26 9.50 P 0.23 0.24 0.20 0.22 +0.02 26 39 399 0
29JAN26 9.75 P 0.36 0.36 0.33 0.35 +0.02 26 76 256 +1
29JAN26 10.00 P 0.53 0.54 0.49 0.52 +0.04 27 9 567 +8
29JAN26 10.50 P 0.96 0.96 0.96 0.94 +0.06 30 3 953 0
29JAN26 11.00 P 0.00 0.00 0.00 1.38 +0.05 0 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.88 +0.04 0 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.38 +0.04 0 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.91 +0.07 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.41 +0.07 65 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.90 -0.02 68 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.41 -0.02 77 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.91 +0.09 83 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.40 +0.02 84 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.91 +0.08 94 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.41 +0.03 99 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.90 +0.02 99 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 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 0.05 0.05 0.05 0.06 +0.01 27 2 21 +2
26FEB26 8.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 156 0
26FEB26 9.00 P 0.14 0.14 0.14 0.14 0.00 25 50 223 0
26FEB26 9.25 P 0.22 0.22 0.22 0.22 +0.01 26 10 50 +5
26FEB26 9.50 P 0.33 0.33 0.31 0.32 +0.01 26 14 318 +4
26FEB26 9.75 P 0.00 0.00 0.00 0.47 +0.03 27 0 307 0
26FEB26 10.00 P 0.00 0.00 0.00 0.63 +0.04 28 0 67 0
26FEB26 10.50 P 0.00 0.00 0.00 1.00 +0.06 28 0 36 0
26FEB26 11.00 P 0.00 0.00 0.00 1.45 +0.06 32 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.94 +0.08 37 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.43 +0.09 42 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.93 +0.04 48 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.41 +0.07 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.92 0.00 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.42 -0.01 61 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.93 +0.08 67 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.41 +0.03 67 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.95 +0.12 79 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.41 +0.03 74 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.91 +0.03 78 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 29 0 93 0
30MAR26 8.25 P 0.08 0.08 0.08 0.08 0.00 28 2 101 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.12 0.00 28 0 63 0
30MAR26 8.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 67 0
30MAR26 9.00 P 0.24 0.24 0.24 0.25 +0.01 28 11 371 +11
30MAR26 9.25 P 0.00 0.00 0.00 0.34 +0.01 28 0 408 0
30MAR26 9.50 P 0.00 0.00 0.00 0.46 +0.02 28 0 380 0
30MAR26 9.75 P 0.00 0.00 0.00 0.60 +0.03 29 0 89 0
30MAR26 10.00 P 0.00 0.00 0.00 0.74 +0.03 29 0 646 0
30MAR26 10.50 P 0.00 0.00 0.00 1.11 +0.06 31 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.52 +0.05 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.97 +0.08 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 +0.11 38 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.94 +0.05 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 +0.09 44 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.99 +0.07 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.42 -0.01 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.93 +0.07 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.45 +0.07 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.95 +0.12 66 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.50 +0.12 75 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.91 +0.03 65 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 32 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 30 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.01 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 +0.02 30 0 54 0
29JUN26 8.50 P 0.36 0.36 0.36 0.39 +0.01 30 10 36 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.49 +0.02 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.60 +0.03 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.71 +0.02 30 0 112 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 +0.02 29 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 +0.01 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 0.00 29 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.53 +0.03 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.04 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.33 +0.02 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 +0.05 31 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 +0.02 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 +0.04 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 +0.09 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.61 +0.03 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.09 +0.03 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.57 +0.05 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.05 +0.10 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.53 +0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.02 +0.08 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 31 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.01 31 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 0.00 31 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 0.00 31 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 0.00 31 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 +0.01 31 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
29SEP26 8.75 P 0.66 0.66 0.66 0.66 +0.01 31 2 9 +2
29SEP26 9.00 P 0.00 0.00 0.00 0.78 +0.02 31 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 +0.04 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 +0.04 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.39 +0.02 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.03 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 +0.04 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.51 +0.04 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.93 +0.04 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.05 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.06 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.30 +0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.77 +0.06 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 +0.06 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 +0.06 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.04 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.66 +0.04 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.14 +0.05 44 0 0 0
30DEC26 7.50 P 0.35 0.35 0.35 0.35 0.00 32 5 9 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.45 +0.01 33 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 +0.02 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 +0.02 33 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 +0.02 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.54 +0.03 33 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.87 +0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.24 +0.03 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.63 +0.04 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.03 +0.04 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 +0.04 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.90 +0.05 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 +0.05 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.83 +0.06 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.30 +0.12 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.79 +0.14 42 0 0 0
TOTAL PUT 545 14,749 -1,419
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 15.95
30DEC25 7.75 C 0.00 0.00 0.00 8.20 -0.38 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.95 -0.38 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.70 -0.38 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.45 -0.38 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.20 -0.38 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.95 -0.38 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.70 -0.38 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.45 -0.38 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.20 -0.38 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.95 -0.38 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.45 -0.38 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.95 -0.38 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.45 -0.38 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.95 -0.38 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.45 -0.38 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.95 -0.38 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.45 -0.38 0 0 0 -6
30DEC25 14.00 C 0.00 0.00 0.00 1.95 -0.38 0 0 0 -1
30DEC25 14.50 C 0.00 0.00 0.00 1.45 -0.38 0 0 0 -45
30DEC25 15.00 C 1.44 1.44 1.44 0.95 -0.38 0 2 0 -84
30DEC25 15.50 C 0.60 0.60 0.35 0.45 -0.38 0 100 0 -455
30DEC25 16.00 C 0.40 0.40 0.02 0.00 -0.37 0 86 355 -5
30DEC25 16.50 C 0.05 0.05 0.02 0.00 -0.07 0 40 233 -35
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 572 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.48 -0.38 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.98 -0.38 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.48 -0.38 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.98 -0.39 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.49 -0.38 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.01 -0.38 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.54 -0.38 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.09 -0.38 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.68 -0.36 40 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.32 -0.34 40 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 1.00 -0.31 40 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 0.73 -0.29 40 0 101 0
29JAN26 16.50 C 0.80 0.81 0.52 0.52 -0.27 40 48 110 -1
29JAN26 17.00 C 0.60 0.60 0.38 0.37 -0.21 40 22 244 +2
29JAN26 17.50 C 0.48 0.48 0.47 0.25 -0.17 41 26 1,147 +7
29JAN26 18.00 C 0.30 0.30 0.22 0.16 -0.13 40 44 1,128 +40
29JAN26 18.50 C 0.00 0.00 0.00 0.10 -0.10 40 0 556 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 157 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 89 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.50 -0.39 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.01 -0.38 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.52 -0.38 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.04 -0.38 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.57 -0.38 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.11 -0.38 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.68 -0.37 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.27 -0.36 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.90 -0.35 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.56 -0.33 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.27 -0.30 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.01 -0.28 39 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.79 -0.28 39 0 93 0
26FEB26 17.00 C 0.00 0.00 0.00 0.63 -0.24 39 0 437 0
26FEB26 17.50 C 0.50 0.50 0.50 0.48 -0.21 39 24 122 +24
26FEB26 18.00 C 0.00 0.00 0.00 0.36 -0.18 39 0 45 0
26FEB26 18.50 C 0.00 0.00 0.00 0.27 -0.15 39 0 107 0
26FEB26 19.00 C 0.00 0.00 0.00 0.20 -0.12 39 0 77 0
26FEB26 19.50 C 0.00 0.00 0.00 0.14 -0.10 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.10 -0.08 39 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.26 -0.38 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.01 -0.38 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.76 -0.39 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.52 -0.38 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.27 -0.38 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.02 -0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.78 -0.38 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.53 -0.38 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.29 -0.38 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.04 -0.38 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.56 -0.38 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.08 -0.38 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.61 -0.38 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.16 -0.38 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.73 -0.37 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.31 -0.37 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.92 -0.36 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.56 -0.35 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.23 -0.33 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.92 -0.32 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.65 -0.30 43 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.40 -0.28 43 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.17 -0.30 42 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.01 -0.26 43 0 9 0
30MAR26 17.50 C 0.90 0.90 0.90 0.86 -0.22 44 1 122 +1
30MAR26 18.00 C 0.98 0.98 0.98 0.71 -0.21 44 4 111 0
30MAR26 18.50 C 0.00 0.00 0.00 0.59 -0.18 44 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.48 -0.16 43 0 2 0
30MAR26 19.50 C 0.59 0.59 0.59 0.38 -0.16 43 15 16 +14
30MAR26 20.00 C 0.47 0.47 0.47 0.31 -0.12 43 2 18 -2
30MAR26 21.00 C 0.00 0.00 0.00 0.20 -0.10 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.75 -0.38 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.32 -0.38 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.90 -0.38 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.49 -0.38 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.11 -0.38 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.75 -0.37 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.41 -0.36 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.09 -0.35 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.79 -0.35 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.51 -0.34 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.26 -0.32 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.02 -0.31 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.81 -0.30 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.61 -0.29 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.44 -0.27 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.28 -0.25 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.13 -0.24 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.00 -0.23 43 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.89 -0.21 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.78 -0.20 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.61 -0.17 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 -0.14 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.36 -0.12 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.28 -0.10 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.97 -0.39 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.57 -0.39 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.19 -0.38 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.82 -0.38 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.47 -0.38 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 -0.38 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.82 -0.37 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 -0.37 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 -0.36 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.98 -0.35 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.74 -0.34 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 -0.34 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 -0.33 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 -0.31 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.93 -0.30 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.76 -0.29 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.61 -0.28 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.47 -0.26 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.34 -0.25 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.22 -0.24 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 -0.22 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.20 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.18 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.16 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.14 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 -0.12 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.11 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 -0.10 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.20 -0.39 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.82 -0.40 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.46 -0.40 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.12 -0.39 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.79 -0.39 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.47 -0.39 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 -0.38 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 -0.37 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.63 -0.37 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 -0.37 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.15 -0.36 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.93 -0.35 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.72 -0.35 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.53 -0.33 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.35 -0.32 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.18 -0.32 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.02 -0.31 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.88 -0.29 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 -0.29 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.28 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.38 -0.26 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.19 - 43 0 0 -
TOTAL CALL 414 14,736 -546
30DEC25 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 598 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
30DEC25 16.00 P 0.02 0.02 0.02 0.05 +0.02 0 20 0 -527
30DEC25 16.50 P 0.40 0.65 0.40 0.55 +0.32 0 8 0 -547
30DEC25 17.00 P 0.58 0.95 0.58 1.05 +0.38 0 3 0 -1,727
30DEC25 17.50 P 0.00 0.00 0.00 1.55 +0.38 0 0 0 -277
30DEC25 18.00 P 0.00 0.00 0.00 2.05 +0.38 0 0 0 -6
30DEC25 18.50 P 0.00 0.00 0.00 2.55 +0.38 0 0 0 -206
30DEC25 19.00 P 0.00 0.00 0.00 3.05 +0.38 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.55 +0.38 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.05 +0.38 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.05 +0.38 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.05 +0.38 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.05 +0.38 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.05 +0.38 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.05 +0.38 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.05 +0.38 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.05 +0.38 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.05 +0.38 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.05 +0.38 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.05 +0.38 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.05 +0.38 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 0.00 41 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 0.00 41 0 693 0
29JAN26 14.00 P 0.10 0.10 0.10 0.10 0.00 39 1 602 -1
29JAN26 14.50 P 0.16 0.17 0.15 0.19 +0.01 39 10 874 +4
29JAN26 15.00 P 0.21 0.30 0.21 0.32 +0.04 39 13 362 +10
29JAN26 15.50 P 0.42 0.51 0.42 0.51 +0.08 40 37 209 +27
29JAN26 16.00 P 0.59 0.67 0.59 0.76 +0.13 41 323 411 +308
29JAN26 16.50 P 0.00 0.00 0.00 1.04 +0.14 40 0 626 0
29JAN26 17.00 P 1.17 1.30 1.17 1.37 +0.17 40 3 48 +3
29JAN26 17.50 P 0.00 0.00 0.00 1.75 +0.21 40 0 35 0
29JAN26 18.00 P 0.00 0.00 0.00 2.17 +0.25 40 0 20 0
29JAN26 18.50 P 0.00 0.00 0.00 2.62 +0.29 40 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.08 +0.31 39 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 3.56 +0.34 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.05 +0.35 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.05 +0.38 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.05 +0.38 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.05 +0.38 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.05 +0.38 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.05 +0.38 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.05 +0.38 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 0.00 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 64 0
26FEB26 14.00 P 0.20 0.20 0.20 0.24 +0.01 38 10 64 +10
26FEB26 14.50 P 0.00 0.00 0.00 0.36 +0.03 38 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 0.52 +0.05 38 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 0.73 +0.08 38 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.00 +0.14 39 0 24 0
26FEB26 16.50 P 0.00 0.00 0.00 1.27 +0.13 39 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 1.59 +0.16 39 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.94 +0.18 39 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 2.33 +0.22 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.74 +0.24 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.18 +0.27 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.63 +0.30 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.09 +0.31 38 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.06 +0.35 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.05 +0.37 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.05 +0.38 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 42 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.49 +0.03 42 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.65 +0.05 42 0 46 0
30MAR26 15.00 P 0.82 0.82 0.82 0.84 +0.07 42 50 3,076 +50
30MAR26 15.50 P 0.00 0.00 0.00 1.08 +0.11 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.35 +0.15 43 0 108 0
30MAR26 16.50 P 0.00 0.00 0.00 1.62 +0.14 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.93 +0.14 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.26 +0.16 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.62 +0.18 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.01 +0.21 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.40 +0.22 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.82 +0.25 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.25 +0.26 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.15 +0.29 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.09 +0.32 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.06 +0.35 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.05 +0.37 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.05 +0.38 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.05 +0.38 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.05 +0.38 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.05 +0.38 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.05 +0.38 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.05 +0.38 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.05 +0.38 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 0.00 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 +0.03 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 +0.03 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.13 +0.04 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.34 +0.04 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.59 +0.06 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.06 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.13 +0.09 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.43 +0.10 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.76 +0.13 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.09 +0.13 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.45 +0.16 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.81 +0.15 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.20 +0.18 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.60 +0.20 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.43 +0.23 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.30 +0.25 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.20 +0.28 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 +0.30 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.09 +0.33 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.06 +0.34 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.05 +0.36 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.05 +0.38 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.05 +0.38 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.05 +0.38 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.05 +0.38 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 +0.01 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 +0.02 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.48 +0.02 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.71 +0.04 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 +0.04 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.22 +0.04 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 +0.06 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.81 +0.07 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.13 +0.09 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.46 +0.10 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.79 +0.10 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 +0.13 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.53 +0.14 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 +0.14 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.70 +0.18 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 +0.20 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.39 +0.22 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.28 +0.25 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.20 +0.27 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.14 +0.30 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.09 +0.31 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.07 +0.34 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.05 +0.35 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.01 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.01 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 -0.01 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 0.00 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.01 +0.03 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 +0.02 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.53 +0.03 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 +0.05 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 +0.05 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.43 +0.06 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.76 +0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.10 +0.08 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 +0.09 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.12 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 +0.12 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.94 +0.13 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.75 - 43 0 0 -
TOTAL PUT 478 10,351 -2,879
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 35.36
30DEC25 9.75 C 0.00 0.00 0.00 25.61 +1.14 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.36 +1.12 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.86 +1.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 24.36 +1.24 0 0 0 -15
30DEC25 11.50 C 0.00 0.00 0.00 23.86 +1.12 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 23.36 +1.04 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.86 +1.24 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.36 +1.24 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.86 +1.08 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.36 +1.02 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.86 +1.06 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.36 +1.08 0 0 0 -12
30DEC25 15.50 C 0.00 0.00 0.00 19.86 +1.24 0 0 0 -12
30DEC25 16.00 C 0.00 0.00 0.00 19.36 +1.24 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.86 +1.07 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.36 +1.14 0 0 0 -30
30DEC25 17.50 C 0.00 0.00 0.00 17.86 +1.24 0 0 0 -1
30DEC25 18.00 C 0.00 0.00 0.00 17.36 +1.24 0 0 0 -87
30DEC25 18.50 C 0.00 0.00 0.00 16.86 +1.24 0 0 0 -34
30DEC25 19.00 C 0.00 0.00 0.00 16.36 +1.06 0 0 0 -15
30DEC25 19.50 C 0.00 0.00 0.00 15.86 +1.22 0 0 0 -142
30DEC25 20.00 C 0.00 0.00 0.00 15.36 +1.24 0 0 0 -96
30DEC25 21.00 C 0.00 0.00 0.00 14.36 +1.16 0 0 0 -28
30DEC25 22.00 C 13.24 13.24 13.24 13.36 +1.24 0 1 0 -76
30DEC25 23.00 C 0.00 0.00 0.00 12.36 +1.16 0 0 0 -25
30DEC25 24.00 C 0.00 0.00 0.00 11.36 +1.13 0 0 0 -149
30DEC25 25.00 C 10.02 10.02 10.02 10.36 +1.24 0 20 0 -180
30DEC25 26.00 C 0.00 0.00 0.00 9.36 +1.24 0 0 0 -395
30DEC25 27.00 C 0.00 0.00 0.00 8.36 +1.23 0 0 0 -366
30DEC25 28.00 C 0.00 0.00 0.00 7.36 +1.17 0 0 0 -486
30DEC25 29.00 C 5.15 5.58 5.15 6.36 +1.16 0 21 0 -669
30DEC25 30.00 C 3.80 5.00 3.80 5.36 +1.11 0 6 0 -704
30DEC25 31.00 C 3.40 4.30 3.40 4.36 +1.15 0 13 0 -452
30DEC25 32.00 C 2.43 3.23 2.43 3.36 +1.23 0 9 0 -882
30DEC25 33.00 C 0.70 2.36 0.70 2.36 +1.15 0 158 0 -707
30DEC25 34.00 C 0.16 1.50 0.15 1.36 +0.90 0 631 0 -1,260
30DEC25 35.00 C 0.02 0.53 0.02 0.36 +0.25 0 552 7 -1,179
30DEC25 36.00 C 0.02 0.03 0.01 0.00 -0.02 0 52 2,182 -7
30DEC25 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 705 -1
30DEC25 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 684 0
30DEC25 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 754 0
30DEC25 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 747 0
30DEC25 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
30DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 948 0
30DEC25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 836 0
30DEC25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 14.41 +1.15 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.47 +1.29 82 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.63 +1.43 97 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 11.45 +1.22 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.67 +1.20 84 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 9.62 +1.42 72 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 8.59 +1.14 62 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 7.65 +1.45 60 0 52 0
29JAN26 29.00 C 5.89 5.89 5.89 6.67 +1.32 54 9 105 +9
29JAN26 30.00 C 4.97 4.97 4.97 5.42 +0.93 0 9 83 +9
29JAN26 31.00 C 0.00 0.00 0.00 4.86 +1.08 48 0 207 0
29JAN26 32.00 C 3.75 3.75 3.75 3.85 +0.91 40 1 221 +1
29JAN26 33.00 C 2.33 3.00 2.33 3.06 +0.77 39 5 220 +2
29JAN26 34.00 C 1.77 2.46 1.77 2.46 +0.69 41 17 536 +5
29JAN26 35.00 C 1.28 1.97 1.28 1.89 +0.55 41 44 542 +14
29JAN26 36.00 C 0.82 1.50 0.82 1.44 +0.46 41 117 656 +49
29JAN26 37.00 C 0.68 1.17 0.66 1.09 +0.39 42 64 1,061 +1
29JAN26 38.00 C 0.50 0.83 0.50 0.81 +0.33 43 63 543 +18
29JAN26 39.00 C 0.36 0.65 0.36 0.58 +0.25 43 76 312 +47
29JAN26 40.00 C 0.26 0.46 0.25 0.40 +0.18 42 382 677 +331
29JAN26 41.00 C 0.23 0.32 0.23 0.27 +0.13 42 19 679 0
29JAN26 42.00 C 0.15 0.23 0.15 0.18 +0.09 42 18 127 +9
29JAN26 43.00 C 0.13 0.13 0.13 0.12 +0.06 42 5 697 +5
29JAN26 44.00 C 0.10 0.12 0.10 0.08 +0.04 43 20 743 +6
29JAN26 45.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 522 0
26FEB26 21.00 C 0.00 0.00 0.00 14.41 +1.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.47 +1.08 0 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 12.63 +1.38 66 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.50 +1.23 43 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 10.67 +1.20 57 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 9.62 +1.22 48 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 8.59 +1.14 40 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.65 +0.93 40 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 6.67 +0.88 36 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 5.79 +1.05 36 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 5.03 +0.90 38 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 4.32 +0.83 39 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 3.71 +0.84 41 0 751 0
26FEB26 34.00 C 2.55 2.55 2.55 3.09 +0.72 40 1 166 +1
26FEB26 35.00 C 2.04 2.10 2.04 2.58 +0.64 41 22 96 0
26FEB26 36.00 C 1.66 2.15 1.66 2.15 +0.57 41 21 1,038 -2
26FEB26 37.00 C 1.41 1.44 1.41 1.74 +0.49 41 7 79 0
26FEB26 38.00 C 1.44 1.44 1.44 1.44 +0.46 42 1 63 0
26FEB26 39.00 C 0.00 0.00 0.00 1.18 +0.42 43 0 63 0
26FEB26 40.00 C 0.85 0.91 0.85 0.95 +0.37 43 22 122 +12
26FEB26 41.00 C 0.00 0.00 0.00 0.74 +0.30 43 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.58 +0.25 43 0 104 0
26FEB26 43.00 C 0.00 0.00 0.00 0.45 +0.20 43 0 40 0
26FEB26 44.00 C 0.37 0.42 0.37 0.34 +0.16 42 53 53 +53
30MAR26 10.00 C 0.00 0.00 0.00 25.44 +1.09 82 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.94 +1.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.45 +1.30 81 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.95 +1.17 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.45 +0.92 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.96 +1.02 70 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 22.46 +1.33 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.97 +1.02 68 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 21.47 +1.13 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.97 +0.97 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.48 +1.04 59 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.98 +0.96 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.48 +1.11 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.99 +1.20 49 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 18.49 +0.98 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 18.00 +1.15 50 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 17.50 +0.94 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 17.01 +0.89 48 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 16.44 +0.88 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 16.17 +1.11 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.52 +1.02 41 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 14.54 +1.14 44 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 13.47 +1.08 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 12.63 +1.03 48 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 11.62 +1.13 42 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 10.67 +1.01 42 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 9.62 +0.91 33 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.82 +1.00 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.77 +1.00 34 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.97 +0.69 37 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 6.21 +0.91 38 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 5.51 +0.96 39 0 65 0
30MAR26 32.00 C 4.02 4.93 4.02 5.10 +1.08 44 2 138 -1
30MAR26 33.00 C 3.71 3.71 3.71 4.25 +0.76 40 6 297 0
30MAR26 34.00 C 3.17 3.69 3.17 3.76 +0.76 42 10 1,145 -1
30MAR26 35.00 C 3.16 3.16 3.16 3.22 +0.65 41 2 1,084 0
30MAR26 36.00 C 2.19 2.84 2.19 2.77 +0.57 41 16 285 -10
30MAR26 37.00 C 2.45 2.45 2.45 2.39 +0.53 42 2 47 +2
30MAR26 38.00 C 2.10 2.10 2.10 2.08 +0.52 43 1 982 0
30MAR26 39.00 C 0.00 0.00 0.00 1.78 +0.49 43 0 415 0
30MAR26 40.00 C 1.12 1.46 1.12 1.51 +0.44 43 9 112 -3
30MAR26 41.00 C 0.00 0.00 0.00 1.27 +0.39 43 0 93 0
30MAR26 42.00 C 1.19 1.19 1.19 1.06 +0.34 43 10 42 +4
30MAR26 43.00 C 0.00 0.00 0.00 0.88 +0.30 43 0 8 0
30MAR26 44.00 C 0.00 0.00 0.00 0.73 +0.26 43 0 49 0
30MAR26 45.00 C 0.71 0.74 0.71 0.60 +0.22 43 6 1,116 -6
29JUN26 13.00 C 0.00 0.00 0.00 22.47 +1.16 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 22.02 +1.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.53 +1.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.97 +0.97 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.48 +1.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.98 +0.86 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.64 +1.26 61 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.99 +1.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.49 +0.98 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.00 +1.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.53 +0.97 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.15 +0.92 49 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 16.52 +0.96 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.17 +1.11 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.55 +0.80 0 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 14.61 +0.88 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.79 +1.03 43 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 12.88 +1.00 44 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.94 +1.07 42 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 11.24 +1.25 46 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 10.15 +0.86 40 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 9.55 +0.95 44 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 8.66 +0.82 42 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 7.79 +1.07 40 0 47 0
29JUN26 30.00 C 6.86 6.86 6.86 7.04 +0.58 39 1 540 +1
29JUN26 31.00 C 0.00 0.00 0.00 6.48 +0.79 40 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 5.94 +0.83 41 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 5.27 +0.80 40 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 4.79 +0.63 40 0 80 0
29JUN26 35.00 C 4.26 4.26 4.26 4.43 +0.65 42 1 50 -1
29JUN26 36.00 C 0.00 0.00 0.00 4.00 +0.64 42 0 28 0
29JUN26 37.00 C 3.50 3.50 3.50 3.60 +0.58 42 1 17 -1
29JUN26 38.00 C 0.00 0.00 0.00 3.25 +0.57 42 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.94 +0.54 43 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.66 +0.55 43 0 666 0
29JUN26 41.00 C 0.00 0.00 0.00 2.38 +0.50 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.10 +0.44 43 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 1.89 +0.43 43 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.67 +0.38 43 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.48 +0.35 43 0 227 0
29SEP26 18.00 C 0.00 0.00 0.00 17.62 +1.06 40 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 17.15 +0.92 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.54 +0.98 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.23 +1.09 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.68 +0.93 37 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 14.77 +0.77 38 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.94 +1.01 41 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.13 +0.87 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.32 +1.09 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.44 +0.85 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.69 +1.10 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.80 +0.87 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.05 +0.57 38 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 8.66 +0.89 42 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 8.00 +1.07 41 1 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 7.19 +0.81 39 0 12 0
29SEP26 32.00 C 0.00 0.00 0.00 6.63 +0.87 39 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 6.12 +0.54 39 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 5.66 +0.67 40 1 34 +1
29SEP26 35.00 C 0.00 0.00 0.00 5.29 +0.71 41 0 580 0
29SEP26 36.00 C 0.00 0.00 0.00 4.87 +0.65 41 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 4.50 +0.63 41 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 4.14 +0.58 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.83 +0.57 41 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 3.54 +0.55 42 0 70 0
29SEP26 41.00 C 0.00 0.00 0.00 3.28 +0.57 42 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 +0.57 42 0 1 0
29SEP26 43.00 C 2.65 2.65 2.65 2.75 +0.50 42 1 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.52 +0.48 42 0 0 0
29SEP26 45.00 C 1.95 1.95 1.95 2.31 +0.47 42 2 75 0
30DEC26 22.00 C 0.00 0.00 0.00 14.25 +1.06 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.45 +1.06 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.69 +1.06 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.83 +0.92 39 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.09 +0.90 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.39 +0.83 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.72 +0.89 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.11 +0.81 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.51 +0.86 39 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.94 +0.75 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.31 +0.66 38 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.79 +0.56 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.41 +0.71 39 0 0 0
30DEC26 35.00 C 5.99 5.99 5.99 6.03 +0.78 40 1 11 -1
30DEC26 36.00 C 0.00 0.00 0.00 5.55 +0.67 39 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.18 +0.64 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 +0.60 40 0 0 0
30DEC26 39.00 C 3.86 3.86 3.86 4.52 +0.58 40 1 1 +1
30DEC26 40.00 C 0.00 0.00 0.00 4.23 +0.58 40 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.95 +0.56 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.70 +0.58 40 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.45 +0.59 41 0 20 0
30DEC26 44.00 C 0.00 0.00 0.00 3.18 +0.52 40 0 20 0
TOTAL CALL 2,514 34,526 -7,455
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30DEC25 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
30DEC25 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
30DEC25 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,173 0
30DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,378 0
30DEC25 30.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 2,002 -1
30DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,665 0
30DEC25 32.00 P 0.02 0.02 0.01 0.00 -0.01 0 2 919 -1
30DEC25 33.00 P 0.07 0.07 0.01 0.00 -0.06 0 39 1,395 -12
30DEC25 34.00 P 0.35 0.43 0.01 0.00 -0.33 0 143 566 +53
30DEC25 35.00 P 0.66 0.66 0.05 0.00 -0.98 0 958 935 -403
30DEC25 36.00 P 1.88 1.88 0.52 0.64 -1.26 0 44 0 -80
30DEC25 37.00 P 1.57 1.57 1.57 1.64 -1.24 0 16 0 -139
30DEC25 38.00 P 0.00 0.00 0.00 2.64 -1.24 0 0 0 -108
30DEC25 39.00 P 0.00 0.00 0.00 3.64 -1.24 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.64 -1.36 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.64 -1.24 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.64 -1.24 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.64 -1.24 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.64 -1.44 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.64 -1.24 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 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 67 0
29JAN26 25.00 P 0.04 0.04 0.04 0.01 0.00 50 10 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 233 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 507 0
29JAN26 29.00 P 0.19 0.19 0.10 0.08 -0.08 42 51 713 +21
29JAN26 30.00 P 0.35 0.35 0.17 0.16 -0.13 42 85 744 +23
29JAN26 31.00 P 0.57 0.57 0.27 0.29 -0.17 43 114 707 +74
29JAN26 32.00 P 0.80 0.86 0.44 0.47 -0.27 43 133 521 +62
29JAN26 33.00 P 1.00 1.00 0.70 0.74 -0.34 43 44 320 +14
29JAN26 34.00 P 1.85 1.85 1.10 1.09 -0.45 43 174 390 +99
29JAN26 35.00 P 1.63 1.64 1.45 1.54 -0.59 43 17 437 +1
29JAN26 36.00 P 2.42 2.42 2.15 2.09 -0.70 44 1,018 1,422 +1,012
29JAN26 37.00 P 2.80 2.80 2.70 2.72 -0.80 44 2 418 +2
29JAN26 38.00 P 3.40 3.46 3.40 3.41 -0.73 44 2 312 +2
29JAN26 39.00 P 0.00 0.00 0.00 4.09 -1.18 41 0 0 0
29JAN26 40.00 P 5.19 5.29 5.19 4.97 -1.16 43 20 21 +20
29JAN26 41.00 P 0.00 0.00 0.00 5.65 -1.51 29 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 6.75 -1.16 42 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 7.69 -1.47 42 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.66 -1.42 42 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.65 -1.35 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 158 0
26FEB26 27.00 P 0.19 0.19 0.18 0.12 -0.04 42 5 177 -3
26FEB26 28.00 P 0.28 0.28 0.28 0.20 -0.07 42 10 515 +10
26FEB26 29.00 P 0.33 0.33 0.33 0.32 -0.10 43 5 502 -5
26FEB26 30.00 P 0.64 0.64 0.48 0.48 -0.14 43 28 721 +9
26FEB26 31.00 P 1.00 1.00 0.68 0.69 -0.18 43 25 499 +25
26FEB26 32.00 P 1.19 1.19 0.91 0.97 -0.22 43 151 512 +32
26FEB26 33.00 P 1.54 1.54 1.26 1.30 -0.30 43 98 695 +46
26FEB26 34.00 P 1.86 1.86 1.67 1.68 -0.41 42 33 169 -17
26FEB26 35.00 P 2.27 2.27 2.16 2.16 -0.50 43 62 55 +17
26FEB26 36.00 P 3.25 3.25 3.25 2.71 -0.60 43 1 175 -1
26FEB26 37.00 P 0.00 0.00 0.00 3.35 -0.68 44 0 53 0
26FEB26 38.00 P 0.00 0.00 0.00 3.93 -0.89 42 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 4.77 -0.54 45 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.41 -1.03 42 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 6.39 -0.77 47 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.26 -0.81 48 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 7.92 -1.34 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.10 -0.98 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 45 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 203 0
30MAR26 26.00 P 0.29 0.29 0.27 0.20 -0.06 43 9 66 -7
30MAR26 27.00 P 0.00 0.00 0.00 0.31 -0.08 43 0 284 0
30MAR26 28.00 P 0.56 0.56 0.47 0.44 -0.11 43 27 460 +10
30MAR26 29.00 P 0.00 0.00 0.00 0.62 -0.14 43 0 445 0
30MAR26 30.00 P 1.12 1.12 0.85 0.84 -0.17 43 11 2,302 +11
30MAR26 31.00 P 1.36 1.36 1.09 1.11 -0.21 43 69 610 +60
30MAR26 32.00 P 1.35 1.39 1.35 1.45 -0.24 43 26 508 0
30MAR26 33.00 P 2.30 2.30 1.80 1.82 -0.31 43 2 219 +2
30MAR26 34.00 P 2.27 2.27 2.14 2.24 -0.39 43 236 420 +223
30MAR26 35.00 P 0.00 0.00 0.00 2.73 -0.48 43 0 202 0
30MAR26 36.00 P 0.00 0.00 0.00 3.29 -0.54 43 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 3.90 -0.40 44 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.58 -0.61 44 0 168 0
30MAR26 39.00 P 0.00 0.00 0.00 5.28 -0.78 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.03 -0.57 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.82 -0.57 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.64 -0.68 46 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 8.50 -0.97 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 9.38 -0.76 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.29 -0.71 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.06 42 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 -0.08 42 0 618 0
29JUN26 25.00 P 0.59 0.59 0.59 0.53 -0.10 42 10 1,252 +10
29JUN26 26.00 P 0.00 0.00 0.00 0.70 -0.14 42 0 91 0
29JUN26 27.00 P 0.91 0.91 0.91 0.91 -0.13 42 9 257 0
29JUN26 28.00 P 0.00 0.00 0.00 1.16 -0.14 42 0 87 0
29JUN26 29.00 P 1.40 1.40 1.40 1.42 -0.17 42 9 149 0
29JUN26 30.00 P 0.00 0.00 0.00 1.72 -0.21 42 0 2,327 0
29JUN26 31.00 P 0.00 0.00 0.00 2.07 -0.26 42 0 59 0
29JUN26 32.00 P 0.00 0.00 0.00 2.46 -0.29 42 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 2.89 -0.34 42 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 3.37 -0.39 42 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 3.89 -0.44 42 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 4.46 -0.48 42 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 5.07 -0.53 42 0 0 0
29JUN26 38.00 P 6.28 6.28 6.28 5.70 -0.58 42 10 10 +10
29JUN26 39.00 P 0.00 0.00 0.00 6.38 -0.46 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.06 -0.50 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.88 -0.87 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.67 -0.66 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.51 -0.38 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.30 -0.50 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.15 -0.54 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.05 42 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.06 41 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.08 42 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 -0.10 42 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 -0.12 42 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.13 42 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.40 -0.15 42 0 24 0
29SEP26 28.00 P 0.00 0.00 0.00 1.68 -0.17 42 0 72 0
29SEP26 29.00 P 1.98 1.98 1.98 1.98 -0.22 41 1 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.35 -0.23 41 0 947 0
29SEP26 31.00 P 0.00 0.00 0.00 2.73 -0.27 41 10 1,348 -2
29SEP26 32.00 P 0.00 0.00 0.00 3.16 -0.30 41 10 101 +7
29SEP26 33.00 P 3.96 3.96 3.96 3.62 -0.34 41 4 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.13 -0.38 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.66 -0.43 42 0 1,521 0
29SEP26 36.00 P 0.00 0.00 0.00 5.24 -0.47 42 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 5.85 -0.50 42 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 6.49 -0.54 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.16 -0.63 42 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 7.93 -0.69 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.66 -0.71 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.22 -0.82 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.12 -0.52 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.86 -0.90 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.59 -0.64 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.08 40 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 -0.10 40 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.12 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 -0.14 40 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.15 40 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.15 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.05 -0.18 40 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.39 -0.21 40 0 40 0
30DEC26 30.00 P 3.00 3.00 2.70 2.76 -0.24 40 17 40 +17
30DEC26 31.00 P 0.00 0.00 0.00 3.17 -0.27 40 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 3.62 -0.30 40 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 -0.34 40 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 4.61 -0.37 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.15 -0.41 40 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.73 -0.45 40 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.34 -0.49 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.98 -0.52 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.65 -0.47 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.29 -0.55 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.04 -0.51 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.76 -0.58 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.53 -0.61 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.30 -0.57 42 0 0 0
TOTAL PUT 3,751 56,078 +1,093
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$ 11.91
30DEC25 8.25 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 -10
30DEC25 8.50 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.16 +0.08 0 0 0 -8
30DEC25 10.00 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 -16
30DEC25 10.50 C 0.00 0.00 0.00 1.41 +0.08 0 0 0 -17
30DEC25 11.00 C 0.95 1.05 0.95 0.91 +0.08 0 2 0 -25
30DEC25 11.50 C 0.55 0.55 0.46 0.41 +0.08 0 11 0 -520
30DEC25 12.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 357 0
30DEC25 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.69 +0.08 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.21 +0.03 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.95 +0.07 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.47 +0.08 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.07 +0.05 34 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.71 0.00 34 0 31 0
29JAN26 12.00 C 0.54 0.54 0.43 0.43 0.00 33 48 80 0
29JAN26 12.50 C 0.24 0.24 0.24 0.25 0.00 34 6 96 +5
29JAN26 13.00 C 0.18 0.18 0.14 0.14 0.00 35 19 101 +19
29JAN26 13.50 C 0.10 0.10 0.10 0.07 0.00 35 10 182 -10
29JAN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 66 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 0.00 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.73 0.00 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.49 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.23 +0.05 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.02 +0.08 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.60 +0.06 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.24 +0.04 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.92 +0.03 35 0 192 0
26FEB26 12.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.47 +0.01 36 0 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 50 0
26FEB26 13.50 C 0.24 0.24 0.24 0.22 +0.01 37 4 28 0
26FEB26 14.00 C 0.18 0.18 0.18 0.14 +0.01 36 1 117 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 0.06 +0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.73 +0.05 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.49 +0.04 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.27 +0.03 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 -0.04 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.88 +0.15 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.67 +0.06 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.37 -0.03 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.19 +0.09 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.81 +0.10 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 +0.05 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.18 +0.04 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.92 0.00 38 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.57 +0.02 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.43 +0.01 40 0 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 0.00 39 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 +0.01 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 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.90 +0.11 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 +0.06 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.47 +0.02 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.26 +0.06 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.03 -0.02 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.86 +0.01 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 -0.02 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.47 +0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.04 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.87 +0.07 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 +0.03 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.35 +0.04 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 +0.04 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 +0.03 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 +0.03 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.54 +0.02 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.01 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 0.16 +0.01 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.96 +0.09 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.75 +0.09 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.06 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.32 +0.07 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.10 +0.01 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 +0.04 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 +0.04 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.59 +0.06 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.32 +0.02 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 +0.04 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 +0.09 44 0 0 0
29SEP26 12.00 C 1.57 1.57 1.57 1.57 +0.04 44 7 14 +7
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.04 44 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.19 +0.03 44 0 8 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.03 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 +0.03 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 +0.02 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.01 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.01 44 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 0.06 +0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.06 +0.11 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.87 +0.11 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 +0.09 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.10 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.30 +0.10 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 +0.10 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.97 +0.09 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.82 +0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 +0.06 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 +0.04 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.02 +0.03 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 +0.03 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.61 +0.03 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.02 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 +0.01 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.01 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 0.00 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
TOTAL CALL 108 5,273 -575
30DEC25 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30DEC25 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30DEC25 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
30DEC25 12.00 P 0.10 0.10 0.08 0.09 -0.11 0 13 0 -51
30DEC25 12.50 P 0.00 0.00 0.00 0.59 -0.10 0 0 0 -35
30DEC25 13.00 P 0.00 0.00 0.00 1.09 -0.12 0 0 0 -39
30DEC25 13.50 P 0.00 0.00 0.00 1.59 -0.13 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.59 -0.12 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.59 -0.17 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.09 -0.14 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.09 -0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.59 -0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.59 -0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.09 -0.15 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.09 -0.10 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.09 -0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.09 -0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.09 -0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 128 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 169 0
29JAN26 11.00 P 0.14 0.14 0.14 0.13 -0.04 34 6 278 +6
29JAN26 11.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 233 0
29JAN26 12.00 P 0.47 0.53 0.47 0.52 -0.05 35 22 96 +10
29JAN26 12.50 P 0.77 0.77 0.77 0.84 -0.06 36 1 46 +1
29JAN26 13.00 P 0.00 0.00 0.00 1.23 -0.09 37 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.68 -0.04 41 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.14 -0.04 42 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 2.64 -0.09 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.16 -0.01 59 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.66 -0.05 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.14 -0.07 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.63 -0.14 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.14 -0.13 77 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.64 -0.13 82 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.13 -0.11 84 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.63 -0.14 88 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.14 -0.13 95 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.63 -0.11 97 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
26FEB26 10.50 P 0.18 0.18 0.18 0.17 -0.02 37 8 19 -8
26FEB26 11.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 48 0
26FEB26 11.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.73 -0.03 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.04 -0.03 38 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 1.40 +0.01 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.80 -0.07 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.24 -0.08 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.68 -0.05 42 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.17 -0.01 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.67 -0.04 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.15 -0.15 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.64 -0.13 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.15 -0.12 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 -0.02 39 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.33 -0.02 39 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.50 -0.01 40 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.70 -0.03 40 0 23 0
30MAR26 12.00 P 0.92 0.92 0.92 0.95 -0.03 40 15 31 +11
30MAR26 12.50 P 0.00 0.00 0.00 1.24 -0.06 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.59 -0.02 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.96 -0.03 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.39 -0.07 43 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.77 -0.08 41 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.28 -0.03 46 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.72 -0.02 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.21 -0.09 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.68 -0.09 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.16 -0.11 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.67 -0.10 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.16 -0.08 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.64 -0.13 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.14 -0.13 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.72 -0.02 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.15 -0.09 67 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.19 -0.05 76 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.13 -0.14 73 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.17 -0.07 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.12 -0.12 79 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.02 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 -0.01 42 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 -0.04 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 -0.05 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.66 -0.06 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.86 -0.06 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 -0.04 40 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.38 -0.04 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.66 -0.04 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.98 -0.04 39 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.32 -0.05 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 -0.03 40 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.10 -0.09 39 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.55 0.00 41 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.96 -0.06 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.38 -0.05 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.81 -0.11 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.26 +0.02 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.73 +0.04 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.15 -0.07 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.62 -0.06 31 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.58 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.06 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.54 +0.02 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.51 -0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.47 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.43 -0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.42 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.02 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 -0.04 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 -0.04 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.04 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 -0.03 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.03 42 0 86 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 -0.04 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 -0.03 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 -0.04 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 -0.04 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 -0.04 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.62 -0.05 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 -0.04 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.37 -0.02 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.76 -0.03 41 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 0.00 41 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.59 -0.07 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 -0.06 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.43 -0.07 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.85 -0.06 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.30 -0.08 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.73 -0.10 37 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.25 +0.02 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.69 -0.02 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.16 -0.05 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.62 -0.09 36 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.56 -0.07 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.51 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.48 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.44 -0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.03 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.02 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 -0.03 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 -0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 -0.05 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 -0.05 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 -0.04 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.04 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 -0.05 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.05 41 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 -0.06 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.50 -0.05 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.82 -0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 -0.07 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 -0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.94 -0.05 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.31 -0.06 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.73 -0.02 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.14 -0.06 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.56 -0.06 40 0 0 0
TOTAL PUT 65 4,473 -105
ALL CONTRACTS TOTAL 991,236 20,028,197 -1,467,457
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED